KissMeData/044490/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	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	23250	-550	5	-2.31	13443237750	598008	281.47	22900	23600	21500	30900	16700	23800	22479.09	3.53	0	7177	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4652	861.11	0.97	12	2.99	27.00	24061.00	24000	20230830	-3.12	8590	20221121	170.66	24000	-3.12	20230830	8910	160.94	20230102	24000	-3.12	20230830	8590	170.66	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
3	20230831	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	23450	-350	5	-1.47	13228353200	588809	277.14	22900	23600	21500	30900	16700	23800	22465.84	3.53	0	7038	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4692	868.52	0.97	12	2.94	27.00	24061.00	24000	20230830	-2.29	8590	20221121	172.99	24000	-2.29	20230830	8910	163.19	20230102	24000	-2.29	20230830	8590	172.99	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
4	20230831	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	-300	5	-1.26	11991700050	536068	252.32	22900	23600	21500	30900	16700	23800	22369.21	3.53	0	8222	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4702	870.37	0.98	12	2.68	27.00	24061.00	24000	20230830	-2.08	8590	20221121	173.57	24000	-2.08	20230830	8910	163.75	20230102	24000	-2.08	20230830	8590	173.57	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
5	20230831	130639	57	100.00	KOSDAQ		금속	N	N	N	N		N	22950	-850	5	-3.57	10978666100	492561	231.84	22900	23250	21500	30900	16700	23800	22288.34	3.53	0	-3470	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4592	850.00	0.95	12	2.46	27.00	24061.00	24000	20230830	-4.38	8590	20221121	167.17	24000	-4.38	20230830	8910	157.58	20230102	24000	-4.38	20230830	8590	167.17	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
6	20230831	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	-800	5	-3.36	10095766550	453792	213.59	22900	23250	21500	30900	16700	23800	22246.89	3.53	0	-19449	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4602	851.85	0.96	12	2.27	27.00	24061.00	24000	20230830	-4.17	8590	20221121	167.75	24000	-4.17	20230830	8910	158.14	20230102	24000	-4.17	20230830	8590	167.75	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
7	20230831	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	22250	-1550	5	-6.51	8405654550	378088	177.96	22900	23250	21500	30900	16700	23800	22231.19	3.53	0	-53589	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4452	824.07	0.92	12	1.89	27.00	24061.00	24000	20230830	-7.29	8590	20221121	159.02	24000	-7.29	20230830	8910	149.72	20230102	24000	-7.29	20230830	8590	159.02	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
8	20230831	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	21700	-2100	5	-8.82	5003055450	223707	105.29	22900	23250	21650	30900	16700	23800	22363.06	3.53	0	-40399	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4342	803.70	0.90	12	1.12	27.00	24061.00	24000	20230830	-9.58	8590	20221121	152.62	24000	-9.58	20230830	8910	143.55	20230102	24000	-9.58	20230830	8590	152.62	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
9	20230831	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	-700	5	-2.94	891603800	39128	18.42	22900	23250	22550	30900	16700	23800	22781.72	3.53	0	-1045	25133	24466	23333	22666	21533	24800	23000	100	7100	500	16660	50	1	20007381	4622	855.56	0.96	12	0.20	27.00	24061.00	24000	20230830	-3.75	8590	20221121	168.92	24000	-3.75	20230830	8910	159.26	20230102	24000	-3.75	20230830	8590	168.92	20221121	2.76	N	044490	500	100 억		706780	N	N	230	N	00	N
10	20230830	160512	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23800	700	2	3.03	4914985200	211855	135.71	23250	24000	22200	30000	16200	23100	23199.09	3.61	0	-17383	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4762	881.48	0.99	12	1.06	27.00	24061.00	24000	20230830	-0.83	8590	20221121	177.07	24000	-0.83	20230830	8910	167.12	20230102	24000	-0.83	20230830	8590	177.07	20221121	2.34	N	044490	500	100 억		723005	N	N	230	N	00	N
11	20230830	150608	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23650	550	2	2.38	4487465650	193831	124.17	23250	24000	22200	30000	16200	23100	23151.43	3.61	0	-13262	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4732	875.93	0.98	12	0.97	27.00	24061.00	24000	20230830	-1.46	8590	20221121	175.32	24000	-1.46	20230830	8910	165.43	20230102	24000	-1.46	20230830	8590	175.32	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
12	20230830	140639	57	100.00	KOSDAQ		금속	N	N	N	N		N	23350	250	2	1.08	2919675950	127773	81.85	23250	23700	22200	30000	16200	23100	22850.49	3.61	0	-5835	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4672	864.81	0.97	12	0.64	27.00	24061.00	23800	20230829	-1.89	8590	20221121	171.83	23800	-1.89	20230829	8910	162.07	20230102	23800	-1.89	20230829	8590	171.83	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
13	20230830	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	-100	5	-0.43	2377874900	104472	66.92	23250	23700	22200	30000	16200	23100	22760.88	3.61	0	433	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4602	851.85	0.96	12	0.52	27.00	24061.00	23800	20230829	-3.36	8590	20221121	167.75	23800	-3.36	20230829	8910	158.14	20230102	23800	-3.36	20230829	8590	167.75	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
14	20230830	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	-400	5	-1.73	2117464900	93084	59.63	23250	23700	22200	30000	16200	23100	22747.89	3.61	0	-580	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4542	840.74	0.94	12	0.47	27.00	24061.00	23800	20230829	-4.62	8590	20221121	164.26	23800	-4.62	20230829	8910	154.77	20230102	23800	-4.62	20230829	8590	164.26	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
15	20230830	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	22650	-450	5	-1.95	1969938450	86574	55.46	23250	23700	22200	30000	16200	23100	22754.39	3.61	0	1450	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4532	838.89	0.94	12	0.43	27.00	24061.00	23800	20230829	-4.83	8590	20221121	163.68	23800	-4.83	20230829	8910	154.21	20230102	23800	-4.83	20230829	8590	163.68	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
16	20230830	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	22850	-250	5	-1.08	955711250	41492	26.58	23250	23700	22700	30000	16200	23100	23033.63	3.61	0	5525	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4572	846.30	0.95	12	0.21	27.00	24061.00	23800	20230829	-3.99	8590	20221121	166.01	23800	-3.99	20230829	8910	156.45	20230102	23800	-3.99	20230829	8590	166.01	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
17	20230830	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	0	3	0.00	264296950	11311	7.25	23250	23700	23100	30000	16200	23100	23366.36	3.61	0	-869	24066	23582	23316	22832	22566	23450	22700	100	6900	500	16170	50	1	20007381	4622	855.56	0.96	12	0.06	27.00	24061.00	23800	20230829	-2.94	8590	20221121	168.92	23800	-2.94	20230829	8910	159.26	20230102	23800	-2.94	20230829	8590	168.92	20221121	2.34	N	044490	500	100 억		723005	N	N	47	N	00	N
18	20230829	160507	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23100	-400	5	-1.70	3639906450	155562	30.69	23500	23800	23050	30550	16450	23500	23400.40	3.80	0	-19057	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4622	855.56	0.96	12	0.78	27.00	24061.00	23800	20230829	-2.94	8590	20221121	168.92	23800	-2.94	20230829	8910	159.26	20230102	23800	-2.94	20230829	8590	168.92	20221121	2.28	N	044490	500	100 억		759354	N	N	47	N	00	N
19	20230829	150612	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23250	-250	5	-1.06	3386626000	144652	28.54	23500	23800	23050	30550	16450	23500	23412.23	3.80	0	-19307	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4652	861.11	0.97	12	0.72	27.00	24061.00	23800	20230829	-2.31	8590	20221121	170.66	23800	-2.31	20230829	8910	160.94	20230102	23800	-2.31	20230829	8590	170.66	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
20	20230829	140659	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23400	-100	5	-0.43	2632827400	112202	22.13	23500	23800	23150	30550	16450	23500	23465.07	3.80	0	-19255	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4682	866.67	0.97	12	0.56	27.00	24061.00	23800	20230829	-1.68	8590	20221121	172.41	23800	-1.68	20230829	8910	162.63	20230102	23800	-1.68	20230829	8590	172.41	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
21	20230829	130630	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23650	150	2	0.64	2248798250	95919	18.92	23500	23750	23150	30550	16450	23500	23444.76	3.80	0	-16482	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4732	875.93	0.98	12	0.48	27.00	24061.00	23750	20230828	-0.42	8590	20221121	175.32	23750	0.00	20230828	8910	165.43	20230102	23750	-0.42	20230828	8590	175.32	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
22	20230829	120649	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23550	50	2	0.21	1953137500	83420	16.46	23500	23750	23150	30550	16450	23500	23413.30	3.80	0	-12807	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4712	872.22	0.98	12	0.42	27.00	24061.00	23750	20230828	-0.84	8590	20221121	174.16	23750	0.00	20230828	8910	164.31	20230102	23750	-0.84	20230828	8590	174.16	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
23	20230829	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	23700	200	2	0.85	1619380400	69265	13.66	23500	23700	23150	30550	16450	23500	23379.49	3.80	0	-11605	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4742	877.78	0.98	12	0.35	27.00	24061.00	23750	20230828	-0.21	8590	20221121	175.90	23750	-0.21	20230828	8910	165.99	20230102	23750	-0.21	20230828	8590	175.90	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
24	20230829	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	23500	0	3	0.00	1155386200	49527	9.77	23500	23550	23150	30550	16450	23500	23328.41	3.80	0	-7686	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4702	870.37	0.98	12	0.25	27.00	24061.00	23750	20230828	-1.05	8590	20221121	173.57	23750	-1.05	20230828	8910	163.75	20230102	23750	-1.05	20230828	8590	173.57	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
25	20230829	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	23250	-250	5	-1.06	390700500	16749	3.30	23500	23500	23150	30550	16450	23500	23326.80	3.80	0	-4485	25300	24400	22850	21950	20400	24850	22400	100	7050	500	16450	50	1	20007381	4652	861.11	0.97	12	0.08	27.00	24061.00	23750	20230828	-2.11	8590	20221121	170.66	23750	-2.11	20230828	8910	160.94	20230102	23750	-2.11	20230828	8590	170.66	20221121	2.28	N	044490	500	100 억		759354	N	N	240	N	00	N
26	20230828	160455	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23500	2550	2	12.17	11646424200	506284	331.78	21350	23750	21300	27200	14700	20950	23003.16	3.90	0	-20666	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4702	870.37	0.98	12	2.53	27.00	24061.00	23750	20230828	-1.05	8590	20221121	173.57	23750	-1.05	20230828	8910	163.75	20230102	23750	-1.05	20230828	8590	173.57	20221121	2.35	N	044490	500	100 억		780431	N	N	240	N	00	N
27	20230828	150459	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23300	2350	2	11.22	11084287200	482195	315.99	21350	23750	21300	27200	14700	20950	22987.15	3.90	0	-22341	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4662	862.96	0.97	12	2.41	27.00	24061.00	23750	20230828	-1.89	8590	20221121	171.25	23750	-1.89	20230828	8910	161.50	20230102	23750	-1.89	20230828	8590	171.25	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
28	20230828	140501	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23300	2350	2	11.22	9843158500	429416	281.41	21350	23650	21300	27200	14700	20950	22922.20	3.90	0	-9876	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4662	862.96	0.97	12	2.15	27.00	24061.00	23650	20230828	-1.48	8590	20221121	171.25	23650	-1.48	20230828	8910	161.50	20230102	23650	-1.48	20230828	8590	171.25	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
29	20230828	130505	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23400	2450	2	11.69	9090593800	397229	260.31	21350	23650	21300	27200	14700	20950	22885.02	3.90	0	-7255	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4682	866.67	0.97	12	1.99	27.00	24061.00	23650	20230828	-1.06	8590	20221121	172.41	23650	-1.06	20230828	8910	162.63	20230102	23650	-1.06	20230828	8590	172.41	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
30	20230828	120459	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23400	2450	2	11.69	7575458800	332607	217.96	21350	23500	21300	27200	14700	20950	22776.01	3.90	0	-6854	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4682	866.67	0.97	12	1.66	27.00	24061.00	23500	20230828	-0.43	8590	20221121	172.41	23500	-0.43	20230828	8910	162.63	20230102	23500	-0.43	20230828	8590	172.41	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
31	20230828	110456	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	23050	2100	2	10.02	5679473250	251327	164.70	21350	23300	21300	27200	14700	20950	22597.94	3.90	0	8225	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4612	853.70	0.96	12	1.26	27.00	24061.00	23300	20230828	-1.07	8590	20221121	168.34	23300	-1.07	20230828	8910	158.70	20230102	23300	-1.07	20230828	8590	168.34	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
32	20230828	100452	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22850	1900	2	9.07	3296284050	147406	96.60	21350	22900	21300	27200	14700	20950	22361.94	3.90	0	-1816	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4572	846.30	0.95	12	0.74	27.00	24061.00	22900	20230828	-0.22	8590	20221121	166.01	22900	-0.22	20230828	8910	156.45	20230102	22900	-0.22	20230828	8590	166.01	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
33	20230828	090459	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	22150	1200	2	5.73	518605750	23760	15.57	21350	22250	21300	27200	14700	20950	21826.84	3.90	0	-5845	22116	21532	20916	20332	19716	21225	20025	100	6250	500	14660	50	1	20007381	4432	820.37	0.92	12	0.12	27.00	24061.00	22250	20230828	-0.45	8590	20221121	157.86	22250	-0.45	20230828	8910	148.60	20230102	22250	-0.45	20230828	8590	157.86	20221121	2.35	N	044490	500	100 억		780431	N	N	0	N	00	N
34	20230825	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	-600	5	-2.78	3188379050	152311	46.72	21000	21500	20300	28000	15100	21550	20933.33	4.06	0	-32644	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4192	775.93	0.87	12	0.76	27.00	24061.00	21600	20230816	-3.01	8590	20221121	143.89	21600	-3.01	20230816	8910	135.13	20230102	21600	-3.01	20230816	8590	143.89	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
35	20230825	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	-600	5	-2.78	3104166750	148294	45.48	21000	21500	20300	28000	15100	21550	20932.51	4.06	0	-31124	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4192	775.93	0.87	12	0.74	27.00	24061.00	21600	20230816	-3.01	8590	20221121	143.89	21600	-3.01	20230816	8910	135.13	20230102	21600	-3.01	20230816	8590	143.89	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
36	20230825	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	-500	5	-2.32	2824173950	134907	41.38	21000	21500	20300	28000	15100	21550	20934.22	4.06	0	-29150	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4212	779.63	0.87	12	0.67	27.00	24061.00	21600	20230816	-2.55	8590	20221121	145.05	21600	-2.55	20230816	8910	136.25	20230102	21600	-2.55	20230816	8590	145.05	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
37	20230825	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	21000	-550	5	-2.55	2574137400	123082	37.75	21000	21500	20300	28000	15100	21550	20914.00	4.06	0	-24373	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4202	777.78	0.87	12	0.62	27.00	24061.00	21600	20230816	-2.78	8590	20221121	144.47	21600	-2.78	20230816	8910	135.69	20230102	21600	-2.78	20230816	8590	144.47	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
38	20230825	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	21200	-350	5	-1.62	2350980450	112474	34.50	21000	21500	20300	28000	15100	21550	20902.43	4.06	0	-18904	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4242	785.19	0.88	12	0.56	27.00	24061.00	21600	20230816	-1.85	8590	20221121	146.80	21600	-1.85	20230816	8910	137.93	20230102	21600	-1.85	20230816	8590	146.80	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
39	20230825	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	-500	5	-2.32	1801447350	86598	26.56	21000	21200	20300	28000	15100	21550	20802.40	4.06	0	-8882	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4212	779.63	0.87	12	0.43	27.00	24061.00	21600	20230816	-2.55	8590	20221121	145.05	21600	-2.55	20230816	8910	136.25	20230102	21600	-2.55	20230816	8590	145.05	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
40	20230825	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-850	5	-3.94	1426878150	68544	21.02	21000	21200	20300	28000	15100	21550	20816.96	4.06	0	-503	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4142	766.67	0.86	12	0.34	27.00	24061.00	21600	20230816	-4.17	8590	20221121	140.98	21600	-4.17	20230816	8910	132.32	20230102	21600	-4.17	20230816	8590	140.98	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
41	20230825	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	21050	-500	5	-2.32	358734850	17206	5.28	21000	21150	20300	28000	15100	21550	20849.36	4.06	0	1145	23336	22442	20656	19762	17976	22890	20210	100	6450	500	15080	50	1	20007381	4212	779.63	0.87	12	0.09	27.00	24061.00	21600	20230816	-2.55	8590	20221121	145.05	21600	-2.55	20230816	8910	136.25	20230102	21600	-2.55	20230816	8590	145.05	20221121	2.34	N	044490	500	100 억		811984	N	N	163	N	00	N
42	20230824	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	21550	2160	2	11.14	6680836530	324435	236.78	19420	21550	18870	25200	13580	19390	20590.26	3.81	0	51414	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	50	1	20007381	4312	798.15	0.90	12	1.62	27.00	24061.00	21600	20230816	-0.23	8590	20221121	150.87	21600	-0.23	20230816	8910	141.86	20230102	21600	-0.23	20230816	8590	150.87	20221121	2.48	N	044490	500	100 억		762845	N	N	163	N	00	N
43	20230824	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	21350	1960	2	10.11	6241444230	303935	221.82	19420	21550	18870	25200	13580	19390	20535.46	3.81	0	49587	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	50	1	20007381	4272	790.74	0.89	12	1.52	27.00	24061.00	21600	20230816	-1.16	8590	20221121	148.54	21600	-1.16	20230816	8910	139.62	20230102	21600	-1.16	20230816	8590	148.54	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
44	20230824	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	21100	1710	2	8.82	4707169280	231821	169.19	19420	21350	18870	25200	13580	19390	20305.19	3.81	0	37638	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	50	1	20007381	4222	781.48	0.88	12	1.16	27.00	24061.00	21600	20230816	-2.31	8590	20221121	145.63	21600	-2.31	20230816	8910	136.81	20230102	21600	-2.31	20230816	8590	145.63	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
45	20230824	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	20100	710	2	3.66	2240812080	113372	82.74	19420	20300	18870	25200	13580	19390	19765.13	3.81	0	9344	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	50	1	20007381	4021	744.44	0.84	12	0.57	27.00	24061.00	21600	20230816	-6.94	8590	20221121	133.99	21600	-6.94	20230816	8910	125.59	20230102	21600	-6.94	20230816	8590	133.99	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
46	20230824	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	20200	810	2	4.18	1653930280	84263	61.50	19420	20200	18870	25200	13580	19390	19628.19	3.81	0	3409	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	50	1	20007381	4041	748.15	0.84	12	0.42	27.00	24061.00	21600	20230816	-6.48	8590	20221121	135.16	21600	-6.48	20230816	8910	126.71	20230102	21600	-6.48	20230816	8590	135.16	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
47	20230824	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	19880	490	2	2.53	1151200080	59138	43.16	19420	19950	18870	25200	13580	19390	19466.33	3.81	0	-3034	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	10	1	20007381	3977	736.30	0.83	12	0.30	27.00	24061.00	21600	20230816	-7.96	8590	20221121	131.43	21600	-7.96	20230816	8910	123.12	20230102	21600	-7.96	20230816	8590	131.43	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
48	20230824	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	19240	-150	5	-0.77	520255370	26994	19.70	19420	19530	18870	25200	13580	19390	19273.00	3.81	0	-6755	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	10	1	20007381	3849	712.59	0.80	12	0.13	27.00	24061.00	21600	20230816	-10.93	8590	20221121	123.98	21600	-10.93	20230816	8910	115.94	20230102	21600	-10.93	20230816	8590	123.98	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
49	20230824	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	18890	-500	5	-2.58	149190480	7742	5.65	19420	19530	18880	25200	13580	19390	19270.28	3.81	0	-3235	20376	19882	19226	18732	18076	20130	18980	100	5810	500	13570	10	1	20007381	3779	699.63	0.79	12	0.04	27.00	24061.00	21600	20230816	-12.55	8590	20221121	119.91	21600	-12.55	20230816	8910	112.01	20230102	21600	-12.55	20230816	8590	119.91	20221121	2.48	N	044490	500	100 억		762845	N	N	511	N	00	N
50	20230823	160449	57	100.00	KOSDAQ		금속	N	N	N	N		N	19390	560	2	2.97	2635222250	136072	99.56	18810	19720	18570	24450	13190	18830	19366.38	3.80	0	23613	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3879	718.15	0.81	12	0.68	27.00	24061.00	21600	20230816	-10.23	8590	20221121	125.73	21600	-10.23	20230816	8910	117.62	20230102	21600	-10.23	20230816	8590	125.73	20221121	2.53	N	044490	500	100 억		761055	N	N	511	N	00	N
51	20230823	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	19410	580	2	3.08	2564996690	132447	96.91	18810	19720	18570	24450	13190	18830	19366.21	3.80	0	23627	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3883	718.89	0.81	12	0.66	27.00	24061.00	21600	20230816	-10.14	8590	20221121	125.96	21600	-10.14	20230816	8910	117.85	20230102	21600	-10.14	20230816	8590	125.96	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
52	20230823	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	19540	710	2	3.77	2246175460	116052	84.91	18810	19720	18570	24450	13190	18830	19354.91	3.80	0	26353	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3909	723.70	0.81	12	0.58	27.00	24061.00	21600	20230816	-9.54	8590	20221121	127.47	21600	-9.54	20230816	8910	119.30	20230102	21600	-9.54	20230816	8590	127.47	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
53	20230823	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	19560	730	2	3.88	1894053090	98086	71.77	18810	19720	18570	24450	13190	18830	19310.13	3.80	0	27428	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3913	724.44	0.81	12	0.49	27.00	24061.00	21600	20230816	-9.44	8590	20221121	127.71	21600	-9.44	20230816	8910	119.53	20230102	21600	-9.44	20230816	8590	127.71	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
54	20230823	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	19400	570	2	3.03	1399636760	72840	53.30	18810	19540	18570	24450	13190	18830	19215.22	3.80	0	20138	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3881	718.52	0.81	12	0.36	27.00	24061.00	21600	20230816	-10.19	8590	20221121	125.84	21600	-10.19	20230816	8910	117.73	20230102	21600	-10.19	20230816	8590	125.84	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
55	20230823	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	19380	550	2	2.92	903780040	47348	34.64	18810	19440	18570	24450	13190	18830	19088.03	3.80	0	6641	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3877	717.78	0.81	12	0.24	27.00	24061.00	21600	20230816	-10.28	8590	20221121	125.61	21600	-10.28	20230816	8910	117.51	20230102	21600	-10.28	20230816	8590	125.61	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
56	20230823	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	19040	210	2	1.12	446493410	23587	17.26	18810	19180	18570	24450	13190	18830	18929.64	3.80	0	-3816	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3809	705.19	0.79	12	0.12	27.00	24061.00	21600	20230816	-11.85	8590	20221121	121.65	21600	-11.85	20230816	8910	113.69	20230102	21600	-11.85	20230816	8590	121.65	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
57	20230823	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	18660	-170	5	-0.90	54305670	2908	2.13	18810	18810	18580	24450	13190	18830	18674.58	3.80	0	125	19410	19120	18820	18530	18230	18970	18380	100	5620	500	13180	10	1	20007381	3733	691.11	0.78	12	0.01	27.00	24061.00	21600	20230816	-13.61	8590	20221121	117.23	21600	-13.61	20230816	8910	109.43	20230102	21600	-13.61	20230816	8590	117.23	20221121	2.53	N	044490	500	100 억		761055	N	N	39	N	00	N
58	20230822	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	18830	-370	5	-1.93	2565295370	136594	121.83	19100	19110	18520	24950	13440	19200	18780.36	3.66	0	29849	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3767	697.41	0.78	12	0.68	27.00	24061.00	21600	20230816	-12.82	8590	20221121	119.21	21600	-12.82	20230816	8910	111.34	20230102	21600	-12.82	20230816	8590	119.21	20221121	2.56	N	044490	500	100 억		732659	N	N	39	N	00	N
59	20230822	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	18900	-300	5	-1.56	2464262420	131228	117.04	19100	19110	18520	24950	13440	19200	18778.48	3.66	0	29669	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3781	700.00	0.79	12	0.66	27.00	24061.00	21600	20230816	-12.50	8590	20221121	120.02	21600	-12.50	20230816	8910	112.12	20230102	21600	-12.50	20230816	8590	120.02	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
60	20230822	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	18850	-350	5	-1.82	2137295610	113901	101.59	19100	19110	18520	24950	13440	19200	18764.50	3.66	0	26688	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3771	698.15	0.78	12	0.57	27.00	24061.00	21600	20230816	-12.73	8590	20221121	119.44	21600	-12.73	20230816	8910	111.56	20230102	21600	-12.73	20230816	8590	119.44	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
61	20230822	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	18830	-370	5	-1.93	1989590030	106047	94.59	19100	19110	18520	24950	13440	19200	18761.40	3.66	0	26020	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3767	697.41	0.78	12	0.53	27.00	24061.00	21600	20230816	-12.82	8590	20221121	119.21	21600	-12.82	20230816	8910	111.34	20230102	21600	-12.82	20230816	8590	119.21	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
62	20230822	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	18840	-360	5	-1.88	1876573190	100041	89.23	19100	19110	18520	24950	13440	19200	18758.04	3.66	0	24271	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3769	697.78	0.78	12	0.50	27.00	24061.00	21600	20230816	-12.78	8590	20221121	119.32	21600	-12.78	20230816	8910	111.45	20230102	21600	-12.78	20230816	8590	119.32	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
63	20230822	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	18960	-240	5	-1.25	1797575200	95866	85.50	19100	19110	18520	24950	13440	19200	18750.91	3.66	0	23652	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3793	702.22	0.79	12	0.48	27.00	24061.00	21600	20230816	-12.22	8590	20221121	120.72	21600	-12.22	20230816	8910	112.79	20230102	21600	-12.22	20230816	8590	120.72	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
64	20230822	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	18870	-330	5	-1.72	1347414570	72051	64.26	19100	19110	18520	24950	13440	19200	18700.84	3.66	0	10009	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3775	698.89	0.78	12	0.36	27.00	24061.00	21600	20230816	-12.64	8590	20221121	119.67	21600	-12.64	20230816	8910	111.78	20230102	21600	-12.64	20230816	8590	119.67	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
65	20230822	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	18840	-360	5	-1.88	132827910	7010	6.25	19100	19110	18810	24950	13440	19200	18948.35	3.66	0	-1402	20140	19670	19390	18920	18640	19530	18780	100	5750	500	13440	10	1	20007381	3769	697.78	0.78	12	0.04	27.00	24061.00	21600	20230816	-12.78	8590	20221121	119.32	21600	-12.78	20230816	8910	111.45	20230102	21600	-12.78	20230816	8590	119.32	20221121	2.56	N	044490	500	100 억		732659	N	N	0	N	00	N
66	20230821	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	19200	-700	5	-3.52	2162590700	111690	47.13	19860	19860	19110	25850	13930	19900	19361.78	3.66	0	-1741	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3841	711.11	0.80	12	0.56	27.00	24061.00	21600	20230816	-11.11	8590	20221121	123.52	21600	-11.11	20230816	8910	115.49	20230102	21600	-11.11	20230816	8590	123.52	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
67	20230821	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	19320	-580	5	-2.91	1927652990	99473	41.98	19860	19860	19110	25850	13930	19900	19377.94	3.66	0	-586	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3865	715.56	0.80	12	0.50	27.00	24061.00	21600	20230816	-10.56	8590	20221121	124.91	21600	-10.56	20230816	8910	116.84	20230102	21600	-10.56	20230816	8590	124.91	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
68	20230821	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	19580	-320	5	-1.61	1722303100	88879	37.51	19860	19860	19110	25850	13930	19900	19377.26	3.66	0	1920	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3917	725.19	0.81	12	0.44	27.00	24061.00	21600	20230816	-9.35	8590	20221121	127.94	21600	-9.35	20230816	8910	119.75	20230102	21600	-9.35	20230816	8590	127.94	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
69	20230821	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	19640	-260	5	-1.31	1594266630	82353	34.75	19860	19860	19110	25850	13930	19900	19358.04	3.66	0	2931	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3929	727.41	0.82	12	0.41	27.00	24061.00	21600	20230816	-9.07	8590	20221121	128.64	21600	-9.07	20230816	8910	120.43	20230102	21600	-9.07	20230816	8590	128.64	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
70	20230821	120450	57	100.00	KOSDAQ		금속	N	N	N	N		N	19250	-650	5	-3.27	1269582610	65658	27.71	19860	19860	19110	25850	13930	19900	19335.12	3.66	0	1545	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3851	712.96	0.80	12	0.33	27.00	24061.00	21600	20230816	-10.88	8590	20221121	124.10	21600	-10.88	20230816	8910	116.05	20230102	21600	-10.88	20230816	8590	124.10	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
71	20230821	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	19360	-540	5	-2.71	927556790	47876	20.20	19860	19860	19110	25850	13930	19900	19372.64	3.66	0	-3316	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3873	717.04	0.80	12	0.24	27.00	24061.00	21600	20230816	-10.37	8590	20221121	125.38	21600	-10.37	20230816	8910	117.28	20230102	21600	-10.37	20230816	8590	125.38	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
72	20230821	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	19430	-470	5	-2.36	755097780	39021	16.47	19860	19860	19110	25850	13930	19900	19349.13	3.66	0	-4057	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3887	719.63	0.81	12	0.20	27.00	24061.00	21600	20230816	-10.05	8590	20221121	126.19	21600	-10.05	20230816	8910	118.07	20230102	21600	-10.05	20230816	8590	126.19	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
73	20230821	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	19570	-330	5	-1.66	90311750	4631	1.95	19860	19860	19350	25850	13930	19900	19489.42	3.66	0	-1914	21633	20766	19883	19016	18133	21200	19450	100	5950	500	13930	10	1	20007381	3915	724.81	0.81	12	0.02	27.00	24061.00	21600	20230816	-9.40	8590	20221121	127.82	21600	-9.40	20230816	8910	119.64	20230102	21600	-9.40	20230816	8590	127.82	20221121	2.60	N	044490	500	100 억		731344	N	N	0	N	00	N
74	20230818	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	19900	-150	5	-0.75	4724813900	236625	106.61	19850	20750	19000	26050	14050	20050	19967.58	3.64	0	4669	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3981	737.04	0.83	12	1.18	27.00	24061.00	21600	20230816	-7.87	8590	20221121	131.66	21600	-7.87	20230816	8910	123.34	20230102	21600	-7.87	20230816	8590	131.66	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
75	20230818	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	19520	-530	5	-2.64	4569979290	228782	103.08	19850	20750	19000	26050	14050	20050	19975.25	3.64	0	5830	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3905	722.96	0.81	12	1.14	27.00	24061.00	21600	20230816	-9.63	8590	20221121	127.24	21600	-9.63	20230816	8910	119.08	20230102	21600	-9.63	20230816	8590	127.24	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
76	20230818	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	19520	-530	5	-2.64	4242467320	211993	95.51	19850	20750	19000	26050	14050	20050	20012.30	3.64	0	2310	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3905	722.96	0.81	12	1.06	27.00	24061.00	21600	20230816	-9.63	8590	20221121	127.24	21600	-9.63	20230816	8910	119.08	20230102	21600	-9.63	20230816	8590	127.24	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
77	20230818	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	19620	-430	5	-2.14	3912073500	195134	87.92	19850	20750	19000	26050	14050	20050	20048.14	3.64	0	-2276	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3925	726.67	0.82	12	0.98	27.00	24061.00	21600	20230816	-9.17	8590	20221121	128.41	21600	-9.17	20230816	8910	120.20	20230102	21600	-9.17	20230816	8590	128.41	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
78	20230818	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	19720	-330	5	-1.65	3570807190	177796	80.10	19850	20750	19000	26050	14050	20050	20083.74	3.64	0	545	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3945	730.37	0.82	12	0.89	27.00	24061.00	21600	20230816	-8.70	8590	20221121	129.57	21600	-8.70	20230816	8910	121.32	20230102	21600	-8.70	20230816	8590	129.57	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
79	20230818	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	19690	-360	5	-1.80	3037930790	150905	67.99	19850	20750	19000	26050	14050	20050	20131.42	3.64	0	-3437	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3939	729.26	0.82	12	0.75	27.00	24061.00	21600	20230816	-8.84	8590	20221121	129.22	21600	-8.84	20230816	8910	120.99	20230102	21600	-8.84	20230816	8590	129.22	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
80	20230818	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	200	2	1.00	2010249280	99106	44.65	19850	20750	19340	26050	14050	20050	20283.88	3.64	0	-847	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	50	1	20007381	4051	750.00	0.84	12	0.50	27.00	24061.00	21600	20230816	-6.25	8590	20221121	135.74	21600	-6.25	20230816	8910	127.27	20230102	21600	-6.25	20230816	8590	135.74	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
81	20230818	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	19670	-380	5	-1.90	240068650	12278	5.53	19850	20250	19340	26050	14050	20050	19551.98	3.64	0	-1591	22270	21160	20390	19280	18510	20775	18895	100	6000	500	14030	10	1	20007381	3935	728.52	0.82	12	0.06	27.00	24061.00	21600	20230816	-8.94	8590	20221121	128.99	21600	-8.94	20230816	8910	120.76	20230102	21600	-8.94	20230816	8590	128.99	20221121	2.50	N	044490	500	100 억		728667	N	N	0	N	00	N
82	20230817	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-1050	5	-4.98	4479963100	221306	83.95	21450	21500	19620	27400	14800	21100	20243.60	3.65	0	-977	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4011	742.59	0.83	12	1.11	27.00	24061.00	21600	20230816	-7.18	8590	20221121	133.41	21600	-7.18	20230816	8910	125.03	20230102	21600	-7.18	20230816	8590	133.41	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
83	20230817	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	20250	-850	5	-4.03	4383546600	216506	82.13	21450	21500	19620	27400	14800	21100	20246.65	3.65	0	-615	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4051	750.00	0.84	12	1.08	27.00	24061.00	21600	20230816	-6.25	8590	20221121	135.74	21600	-6.25	20230816	8910	127.27	20230102	21600	-6.25	20230816	8590	135.74	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
84	20230817	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	20200	-900	5	-4.27	3844101850	189658	71.94	21450	21500	19620	27400	14800	21100	20268.47	3.65	0	-7086	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4041	748.15	0.84	12	0.95	27.00	24061.00	21600	20230816	-6.48	8590	20221121	135.16	21600	-6.48	20230816	8910	126.71	20230102	21600	-6.48	20230816	8590	135.16	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
85	20230817	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	19920	-1180	5	-5.59	3543647850	174635	66.24	21450	21500	19620	27400	14800	21100	20291.60	3.65	0	-12013	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	10	1	20007381	3985	737.78	0.83	12	0.87	27.00	24061.00	21600	20230816	-7.78	8590	20221121	131.90	21600	-7.78	20230816	8910	123.57	20230102	21600	-7.78	20230816	8590	131.90	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
86	20230817	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	20050	-1050	5	-4.98	2980204780	146514	55.58	21450	21500	19620	27400	14800	21100	20340.60	3.65	0	-12280	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4011	742.59	0.83	12	0.73	27.00	24061.00	21600	20230816	-7.18	8590	20221121	133.41	21600	-7.18	20230816	8910	125.03	20230102	21600	-7.18	20230816	8590	133.41	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
87	20230817	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	-650	5	-3.08	2378767520	116597	44.23	21450	21500	19620	27400	14800	21100	20401.44	3.65	0	-21143	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4092	757.41	0.85	12	0.58	27.00	24061.00	21600	20230816	-5.32	8590	20221121	138.07	21600	-5.32	20230816	8910	129.52	20230102	21600	-5.32	20230816	8590	138.07	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
88	20230817	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	20700	-400	5	-1.90	1952368370	95577	36.25	21450	21500	19620	27400	14800	21100	20426.97	3.65	0	-26438	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4142	766.67	0.86	12	0.48	27.00	24061.00	21600	20230816	-4.17	8590	20221121	140.98	21600	-4.17	20230816	8910	132.32	20230102	21600	-4.17	20230816	8590	140.98	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
89	20230817	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	20450	-650	5	-3.08	417409600	19732	7.48	21450	21500	20400	27400	14800	21100	21154.02	3.65	0	-6039	22333	21716	20983	20366	19633	22025	20675	100	6300	500	14770	50	1	20007381	4092	757.41	0.85	12	0.10	27.00	24061.00	21600	20230816	-5.32	8590	20221121	138.07	21600	-5.32	20230816	8910	129.52	20230102	21600	-5.32	20230816	8590	138.07	20221121	2.39	N	044490	500	100 억		729476	N	N	58	N	00	N
90	20230816	160446	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	21100	300	2	1.44	5472533000	262412	45.79	20850	21600	20250	27000	14600	20800	20853.55	3.71	0	-14409	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4222	781.48	0.88	12	1.31	27.00	24061.00	21600	20230816	-2.31	8590	20221121	145.63	21600	-2.31	20230816	8910	136.81	20230102	21600	-2.31	20230816	8590	145.63	20221121	1.55	N	044490	500	100 억		742643	N	N	58	N	00	N
91	20230816	150447	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20800	0	3	0.00	5073385800	243367	42.47	20850	21600	20250	27000	14600	20800	20846.67	3.71	0	-9538	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4162	770.37	0.86	12	1.22	27.00	24061.00	21600	20230816	-3.70	8590	20221121	142.14	21600	-3.70	20230816	8910	133.45	20230102	21600	-3.70	20230816	8590	142.14	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
92	20230816	140445	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20500	-300	5	-1.44	4581072600	219669	38.33	20850	21600	20250	27000	14600	20800	20854.46	3.71	0	-9343	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4102	759.26	0.85	12	1.10	27.00	24061.00	21600	20230816	-5.09	8590	20221121	138.65	21600	-5.09	20230816	8910	130.08	20230102	21600	-5.09	20230816	8590	138.65	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
93	20230816	130446	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20950	150	2	0.72	4167525500	199558	34.82	20850	21600	20250	27000	14600	20800	20883.82	3.71	0	-13550	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4192	775.93	0.87	12	1.00	27.00	24061.00	21600	20230816	-3.01	8590	20221121	143.89	21600	-3.01	20230816	8910	135.13	20230102	21600	-3.01	20230816	8590	143.89	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
94	20230816	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	20950	150	2	0.72	2767050450	133832	23.35	20850	21150	20250	27000	14600	20800	20675.46	3.71	0	-4469	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4192	775.93	0.87	12	0.67	27.00	24061.00	21350	20230814	-1.87	8590	20221121	143.89	21350	-1.87	20230814	8910	135.13	20230102	21350	-1.87	20230814	8590	143.89	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
95	20230816	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	20650	-150	5	-0.72	2163858150	104888	18.30	20850	21150	20250	27000	14600	20800	20630.02	3.71	0	-7501	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4132	764.81	0.86	12	0.52	27.00	24061.00	21350	20230814	-3.28	8590	20221121	140.40	21350	-3.28	20230814	8910	131.76	20230102	21350	-3.28	20230814	8590	140.40	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
96	20230816	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	20600	-200	5	-0.96	1822661150	88309	15.41	20850	21150	20250	27000	14600	20800	20639.40	3.71	0	-8888	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4122	762.96	0.86	12	0.44	27.00	24061.00	21350	20230814	-3.51	8590	20221121	139.81	21350	-3.51	20230814	8910	131.20	20230102	21350	-3.51	20230814	8590	139.81	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
97	20230816	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	20850	50	2	0.24	504422800	24287	4.24	20850	21150	20450	27000	14600	20800	20769.12	3.71	0	-8869	22400	21600	20550	19750	18700	22000	20150	100	6200	500	14560	50	1	20007381	4172	772.22	0.87	12	0.12	27.00	24061.00	21350	20230814	-2.34	8590	20221121	142.72	21350	-2.34	20230814	8910	134.01	20230102	21350	-2.34	20230814	8590	142.72	20221121	1.55	N	044490	500	100 억		742643	N	N	775	N	00	N
98	20230814	160441	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20800	1160	2	5.91	11821384370	570807	45.58	19630	21350	19500	25500	13750	19640	20723.10	3.75	0	-6015	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4162	770.37	0.86	12	2.85	27.00	24061.00	21350	20230814	-2.58	8590	20221121	142.14	21350	-2.58	20230814	8910	133.45	20230102	21350	-2.58	20230814	8590	142.14	20221121	1.51	N	044490	500	100 억		749606	N	N	775	N	00	N
99	20230814	150439	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20650	1010	2	5.14	11265345720	543792	43.43	19630	21350	19500	25500	13750	19640	20730.31	3.75	0	-7607	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4132	764.81	0.86	12	2.72	27.00	24061.00	21350	20230814	-3.28	8590	20221121	140.40	21350	-3.28	20230814	8910	131.76	20230102	21350	-3.28	20230814	8590	140.40	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
100	20230814	140440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20400	760	2	3.87	10792605720	520827	41.59	19630	21350	19500	25500	13750	19640	20736.80	3.75	0	-13186	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4082	755.56	0.85	12	2.60	27.00	24061.00	21350	20230814	-4.45	8590	20221121	137.49	21350	-4.45	20230814	8910	128.96	20230102	21350	-4.45	20230814	8590	137.49	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
101	20230814	130438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20750	1110	2	5.65	10285453620	496177	39.62	19630	21350	19500	25500	13750	19640	20744.99	3.75	0	-14779	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4152	768.52	0.86	12	2.48	27.00	24061.00	21350	20230814	-2.81	8590	20221121	141.56	21350	-2.81	20230814	8910	132.88	20230102	21350	-2.81	20230814	8590	141.56	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
102	20230814	120438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	21050	1410	2	7.18	9584831770	462423	36.93	19630	21350	19500	25500	13750	19640	20744.13	3.75	0	-16110	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4212	779.63	0.87	12	2.31	27.00	24061.00	21350	20230814	-1.41	8590	20221121	145.05	21350	-1.41	20230814	8910	136.25	20230102	21350	-1.41	20230814	8590	145.05	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
103	20230814	110438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20700	1060	2	5.40	8520916220	411199	32.84	19630	21350	19500	25500	13750	19640	20740.86	3.75	0	-24006	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4142	766.67	0.86	12	2.06	27.00	24061.00	21350	20230814	-3.04	8590	20221121	140.98	21350	-3.04	20230814	8910	132.32	20230102	21350	-3.04	20230814	8590	140.98	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
104	20230814	100437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20850	1210	2	6.16	6759507220	327446	26.15	19630	21350	19500	25500	13750	19640	20665.03	3.75	0	-18834	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4172	772.22	0.87	12	1.64	27.00	24061.00	21350	20230814	-2.34	8590	20221121	142.72	21350	-2.34	20230814	8910	134.01	20230102	21350	-2.34	20230814	8590	142.72	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
105	20230814	090437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	20650	1010	2	5.14	1580702970	78072	6.23	19630	20950	19500	25500	13750	19640	20306.49	3.75	0	-2638	22706	21172	18616	17082	14526	21940	17850	100	5875	500	13740	50	1	20007381	4132	764.81	0.86	12	0.39	27.00	24061.00	20950	20230814	-1.43	8590	20221121	140.40	20950	-1.43	20230814	8910	131.76	20230102	20950	-1.43	20230814	8590	140.40	20221121	1.51	N	044490	500	100 억		749606	N	N	3	N	00	N
106	20230811	160437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19640	3420	2	21.09	24223509930	1243770	3629.22	16060	20150	16060	21050	11360	16220	19475.61	4.42	0	-137805	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3929	727.41	0.82	12	6.22	27.00	24061.00	20150	20230811	-2.53	8590	20221121	128.64	20150	-2.53	20230811	8910	120.43	20230102	20150	-2.53	20230811	8590	128.64	20221121	1.50	N	044490	500	100 억		885095	N	N	3	N	00	N
107	20230811	150434	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19660	3440	2	21.21	22970287670	1179961	3443.03	16060	20150	16060	21050	11360	16220	19466.99	4.42	0	-125437	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3933	728.15	0.82	12	5.90	27.00	24061.00	20150	20230811	-2.43	8590	20221121	128.87	20150	-2.43	20230811	8910	120.65	20230102	20150	-2.43	20230811	8590	128.87	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
108	20230811	140436	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19540	3320	2	20.47	20049495620	1031157	3008.83	16060	20150	16060	21050	11360	16220	19443.69	4.42	0	-102659	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3909	723.70	0.81	12	5.15	27.00	24061.00	20150	20230811	-3.03	8590	20221121	127.47	20150	-3.03	20230811	8910	119.30	20230102	20150	-3.03	20230811	8590	127.47	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
109	20230811	130433	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19350	3130	2	19.30	18936132010	973373	2840.22	16060	20150	16060	21050	11360	16220	19454.14	4.42	0	-102631	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3871	716.67	0.80	12	4.87	27.00	24061.00	20150	20230811	-3.97	8590	20221121	125.26	20150	-3.97	20230811	8910	117.17	20230102	20150	-3.97	20230811	8590	125.26	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
110	20230811	120432	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19010	2790	2	17.20	16659394180	856251	2498.47	16060	20150	16060	21050	11360	16220	19456.20	4.42	0	-77445	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3803	704.07	0.79	12	4.28	27.00	24061.00	20150	20230811	-5.66	8590	20221121	121.30	20150	-5.66	20230811	8910	113.36	20230102	20150	-5.66	20230811	8590	121.30	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
111	20230811	110430	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19700	3480	2	21.45	13908808610	712234	2078.24	16060	20150	16060	21050	11360	16220	19528.43	4.42	0	-60531	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3941	729.63	0.82	12	3.56	27.00	24061.00	20150	20230811	-2.23	8590	20221121	129.34	20150	-2.23	20230811	8910	121.10	20230102	20150	-2.23	20230811	8590	129.34	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
112	20230811	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16320	100	2	0.62	145596750	8938	26.08	16060	16440	16060	21050	11360	16220	16289.63	4.42	0	628	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3265	604.44	0.68	12	0.04	27.00	24061.00	19840	20230718	-17.74	8590	20221121	89.99	19840	-17.74	20230718	8910	83.16	20230102	19840	-17.74	20230718	8590	89.99	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
113	20230811	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	16300	80	2	0.49	25753920	1595	4.65	16060	16350	16060	21050	11360	16220	16146.66	4.42	0	-465	17093	16656	16393	15956	15693	16525	15825	100	4845	500	11350	10	1	20007381	3261	603.70	0.68	12	0.01	27.00	24061.00	19840	20230718	-17.84	8590	20221121	89.76	19840	-17.84	20230718	8910	82.94	20230102	19840	-17.84	20230718	8590	89.76	20221121	1.50	N	044490	500	100 억		885095	N	N	1	N	00	N
114	20230810	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-330	5	-1.99	552681560	34071	65.28	16500	16830	16130	21500	11590	16550	16221.47	4.48	0	-11405	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3245	600.74	0.67	12	0.17	27.00	24061.00	19840	20230718	-18.25	8590	20221121	88.82	19840	-18.25	20230718	8910	82.04	20230102	19840	-18.25	20230718	8590	88.82	20221121	1.51	N	044490	500	100 억		896499	N	N	1	N	00	N
115	20230810	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-330	5	-1.99	512360160	31583	60.51	16500	16830	16130	21500	11590	16550	16222.66	4.48	0	-10414	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3245	600.74	0.67	12	0.16	27.00	24061.00	19840	20230718	-18.25	8590	20221121	88.82	19840	-18.25	20230718	8910	82.04	20230102	19840	-18.25	20230718	8590	88.82	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
116	20230810	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16230	-320	5	-1.93	474385160	29245	56.03	16500	16830	16130	21500	11590	16550	16221.07	4.48	0	-9560	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3247	601.11	0.67	12	0.15	27.00	24061.00	19840	20230718	-18.20	8590	20221121	88.94	19840	-18.20	20230718	8910	82.15	20230102	19840	-18.20	20230718	8590	88.94	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
117	20230810	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-330	5	-1.99	443666030	27351	52.40	16500	16830	16130	21500	11590	16550	16221.20	4.48	0	-8771	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3245	600.74	0.67	12	0.14	27.00	24061.00	19840	20230718	-18.25	8590	20221121	88.82	19840	-18.25	20230718	8910	82.04	20230102	19840	-18.25	20230718	8590	88.82	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
118	20230810	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16180	-370	5	-2.24	417378700	25729	49.29	16500	16830	16130	21500	11590	16550	16222.11	4.48	0	-8027	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3237	599.26	0.67	12	0.13	27.00	24061.00	19840	20230718	-18.45	8590	20221121	88.36	19840	-18.45	20230718	8910	81.59	20230102	19840	-18.45	20230718	8590	88.36	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
119	20230810	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	16140	-410	5	-2.48	292548530	17998	34.48	16500	16830	16130	21500	11590	16550	16254.50	4.48	0	-6776	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3229	597.78	0.67	12	0.09	27.00	24061.00	19840	20230718	-18.65	8590	20221121	87.89	19840	-18.65	20230718	8910	81.14	20230102	19840	-18.65	20230718	8590	87.89	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
120	20230810	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16140	-410	5	-2.48	166649660	10216	19.57	16500	16830	16130	21500	11590	16550	16312.61	4.48	0	-5970	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3229	597.78	0.67	12	0.05	27.00	24061.00	19840	20230718	-18.65	8590	20221121	87.89	19840	-18.65	20230718	8910	81.14	20230102	19840	-18.65	20230718	8590	87.89	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
121	20230810	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	16790	240	2	1.45	14473060	864	1.66	16500	16830	16450	21500	11590	16550	16751.23	4.48	0	8	17263	16906	16513	16156	15763	16710	15960	100	4955	500	11580	10	1	20007381	3359	621.85	0.70	12	0.00	27.00	24061.00	19840	20230718	-15.37	8590	20221121	95.46	19840	-15.37	20230718	8910	88.44	20230102	19840	-15.37	20230718	8590	95.46	20221121	1.51	N	044490	500	100 억		896499	N	N	34	N	00	N
122	20230809	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	16550	340	2	2.10	858706800	52178	98.99	16600	16870	16120	21050	11350	16210	16457.26	4.52	0	-7773	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3311	612.96	0.69	12	0.26	27.00	24061.00	19840	20230718	-16.58	8590	20221121	92.67	19840	-16.58	20230718	8910	85.75	20230102	19840	-16.58	20230718	8590	92.67	20221121	1.50	N	044490	500	100 억		904476	N	N	34	N	00	N
123	20230809	150425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16410	200	2	1.23	817802460	49695	94.27	16600	16870	16120	21050	11350	16210	16456.43	4.52	0	-8550	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3283	607.78	0.68	12	0.25	27.00	24061.00	19840	20230718	-17.29	8590	20221121	91.04	19840	-17.29	20230718	8910	84.18	20230102	19840	-17.29	20230718	8590	91.04	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
124	20230809	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16490	280	2	1.73	647682160	39324	74.60	16600	16870	16120	21050	11350	16210	16470.40	4.52	0	-9959	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3299	610.74	0.69	12	0.20	27.00	24061.00	19840	20230718	-16.89	8590	20221121	91.97	19840	-16.89	20230718	8910	85.07	20230102	19840	-16.89	20230718	8590	91.97	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
125	20230809	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	16520	310	2	1.91	545719650	33157	62.90	16600	16870	16120	21050	11350	16210	16458.66	4.52	0	-7818	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3305	611.85	0.69	12	0.17	27.00	24061.00	19840	20230718	-16.73	8590	20221121	92.32	19840	-16.73	20230718	8910	85.41	20230102	19840	-16.73	20230718	8590	92.32	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
126	20230809	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16570	360	2	2.22	512048060	31122	59.04	16600	16870	16120	21050	11350	16210	16452.93	4.52	0	-6850	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3315	613.70	0.69	12	0.16	27.00	24061.00	19840	20230718	-16.48	8590	20221121	92.90	19840	-16.48	20230718	8910	85.97	20230102	19840	-16.48	20230718	8590	92.90	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
127	20230809	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	16510	300	2	1.85	476574260	28983	54.98	16600	16870	16120	21050	11350	16210	16443.23	4.52	0	-5655	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3303	611.48	0.69	12	0.14	27.00	24061.00	19840	20230718	-16.78	8590	20221121	92.20	19840	-16.78	20230718	8910	85.30	20230102	19840	-16.78	20230718	8590	92.20	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
128	20230809	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	16340	130	2	0.80	206907940	12704	24.10	16600	16600	16120	21050	11350	16210	16286.83	4.52	0	-3787	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3269	605.19	0.68	12	0.06	27.00	24061.00	19840	20230718	-17.64	8590	20221121	90.22	19840	-17.64	20230718	8910	83.39	20230102	19840	-17.64	20230718	8590	90.22	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
129	20230809	090424	57	100.00	KOSDAQ		금속	N	N	N	N		N	16260	50	2	0.31	44354510	2703	5.13	16600	16600	16260	21050	11350	16210	16409.36	4.52	0	-432	16743	16476	16213	15946	15683	16610	16080	100	4850	500	11340	10	1	20007381	3253	602.22	0.68	12	0.01	27.00	24061.00	19840	20230718	-18.04	8590	20221121	89.29	19840	-18.04	20230718	8910	82.49	20230102	19840	-18.04	20230718	8590	89.29	20221121	1.50	N	044490	500	100 억		904476	N	N	0	N	00	N
130	20230808	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	16210	220	2	1.38	848846510	52501	72.72	16120	16480	15950	20750	11200	15990	16168.19	4.52	0	992	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3243	600.37	0.67	12	0.26	27.00	24061.00	19840	20230718	-18.30	8590	20221121	88.71	19840	-18.30	20230718	8910	81.93	20230102	19840	-18.30	20230718	8590	88.71	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
131	20230808	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	16160	170	2	1.06	802464580	49634	68.75	16120	16480	15950	20750	11200	15990	16167.64	4.52	0	-46	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3233	598.52	0.67	12	0.25	27.00	24061.00	19840	20230718	-18.55	8590	20221121	88.13	19840	-18.55	20230718	8910	81.37	20230102	19840	-18.55	20230718	8590	88.13	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
132	20230808	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16150	160	2	1.00	676113660	41822	57.93	16120	16480	15950	20750	11200	15990	16166.46	4.52	0	964	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3231	598.15	0.67	12	0.21	27.00	24061.00	19840	20230718	-18.60	8590	20221121	88.01	19840	-18.60	20230718	8910	81.26	20230102	19840	-18.60	20230718	8590	88.01	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
133	20230808	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	16110	120	2	0.75	579846010	35851	49.66	16120	16480	15950	20750	11200	15990	16173.78	4.52	0	5234	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3223	596.67	0.67	12	0.18	27.00	24061.00	19840	20230718	-18.80	8590	20221121	87.54	19840	-18.80	20230718	8910	80.81	20230102	19840	-18.80	20230718	8590	87.54	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
134	20230808	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16090	100	2	0.63	543707500	33600	46.54	16120	16480	15950	20750	11200	15990	16181.77	4.52	0	4073	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3219	595.93	0.67	12	0.17	27.00	24061.00	19840	20230718	-18.90	8590	20221121	87.31	19840	-18.90	20230718	8910	80.58	20230102	19840	-18.90	20230718	8590	87.31	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
135	20230808	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	230	2	1.44	468327360	28928	40.07	16120	16480	15950	20750	11200	15990	16189.41	4.52	0	5127	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3245	600.74	0.67	12	0.14	27.00	24061.00	19840	20230718	-18.25	8590	20221121	88.82	19840	-18.25	20230718	8910	82.04	20230102	19840	-18.25	20230718	8590	88.82	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
136	20230808	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	460	2	2.88	388060120	23986	33.23	16120	16480	15950	20750	11200	15990	16178.61	4.52	0	6535	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3291	609.26	0.68	12	0.12	27.00	24061.00	19840	20230718	-17.09	8590	20221121	91.50	19840	-17.09	20230718	8910	84.62	20230102	19840	-17.09	20230718	8590	91.50	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
137	20230808	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	130	2	0.81	51101250	3176	4.40	16120	16290	15950	20750	11200	15990	16089.81	4.52	0	371	16870	16430	16120	15680	15370	16275	15525	100	4775	500	11190	10	1	20007381	3225	597.04	0.67	12	0.02	27.00	24061.00	19840	20230718	-18.75	8590	20221121	87.66	19840	-18.75	20230718	8910	80.92	20230102	19840	-18.75	20230718	8590	87.66	20221121	1.66	N	044490	500	100 억		903478	N	N	229	N	00	N
138	20230807	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15990	-480	5	-2.91	1153314310	72178	105.65	16560	16560	15810	21400	11530	16470	15978.74	4.51	0	275	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3199	592.22	0.66	12	0.36	27.00	24061.00	19840	20230718	-19.41	8590	20221121	86.15	19840	-19.41	20230718	8910	79.46	20230102	19840	-19.41	20230718	8590	86.15	20221121	1.67	N	044490	500	100 억		903209	N	N	229	N	00	N
139	20230807	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16070	-400	5	-2.43	1131190590	70800	103.63	16560	16560	15810	21400	11530	16470	15977.26	4.51	0	467	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3215	595.19	0.67	12	0.35	27.00	24061.00	19840	20230718	-19.00	8590	20221121	87.08	19840	-19.00	20230718	8910	80.36	20230102	19840	-19.00	20230718	8590	87.08	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
140	20230807	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15870	-600	5	-3.64	1010062310	63219	92.54	16560	16560	15810	21400	11530	16470	15977.19	4.51	0	-189	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3175	587.78	0.66	12	0.32	27.00	24061.00	19840	20230718	-20.01	8590	20221121	84.75	19840	-20.01	20230718	8910	78.11	20230102	19840	-20.01	20230718	8590	84.75	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
141	20230807	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16190	-280	5	-1.70	805998680	50434	73.82	16560	16560	15810	21400	11530	16470	15981.25	4.51	0	39	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3239	599.63	0.67	12	0.25	27.00	24061.00	19840	20230718	-18.40	8590	20221121	88.47	19840	-18.40	20230718	8910	81.71	20230102	19840	-18.40	20230718	8590	88.47	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
142	20230807	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16250	-220	5	-1.34	772137950	48341	70.76	16560	16560	15810	21400	11530	16470	15972.72	4.51	0	758	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3251	601.85	0.68	12	0.24	27.00	24061.00	19840	20230718	-18.09	8590	20221121	89.17	19840	-18.09	20230718	8910	82.38	20230102	19840	-18.09	20230718	8590	89.17	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
143	20230807	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	-370	5	-2.25	704182450	44150	64.62	16560	16560	15810	21400	11530	16470	15949.76	4.51	0	1353	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3221	596.30	0.67	12	0.22	27.00	24061.00	19840	20230718	-18.85	8590	20221121	87.43	19840	-18.85	20230718	8910	80.70	20230102	19840	-18.85	20230718	8590	87.43	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
144	20230807	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	15900	-570	5	-3.46	569369710	35684	52.23	16560	16560	15810	21400	11530	16470	15955.87	4.51	0	-2521	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3181	588.89	0.66	12	0.18	27.00	24061.00	19840	20230718	-19.86	8590	20221121	85.10	19840	-19.86	20230718	8910	78.45	20230102	19840	-19.86	20230718	8590	85.10	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
145	20230807	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16110	-360	5	-2.19	47589390	2931	4.29	16560	16560	16110	21400	11530	16470	16236.49	4.51	0	-367	17276	16872	16636	16232	15996	16755	16115	100	4935	500	11520	10	1	20007381	3223	596.67	0.67	12	0.01	27.00	24061.00	19840	20230718	-18.80	8590	20221121	87.54	19840	-18.80	20230718	8910	80.81	20230102	19840	-18.80	20230718	8590	87.54	20221121	1.67	N	044490	500	100 억		903209	N	N	12	N	00	N
146	20230804	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16470	-250	5	-1.50	1134148110	68318	109.91	16700	17040	16400	21700	11710	16720	16601.02	4.41	0	21659	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3295	610.00	0.68	12	0.34	27.00	24061.00	19840	20230718	-16.99	8590	20221121	91.73	19840	-16.99	20230718	8910	84.85	20230102	19840	-16.99	20230718	8590	91.73	20221121	1.67	N	044490	500	100 억		881868	N	N	12	N	00	N
147	20230804	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16480	-240	5	-1.44	1101594470	66341	106.73	16700	17040	16400	21700	11710	16720	16605.03	4.41	0	21634	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3297	610.37	0.68	12	0.33	27.00	24061.00	19840	20230718	-16.94	8590	20221121	91.85	19840	-16.94	20230718	8910	84.96	20230102	19840	-16.94	20230718	8590	91.85	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
148	20230804	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	-270	5	-1.61	979294000	58919	94.79	16700	17040	16400	21700	11710	16720	16621.02	4.41	0	20264	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3291	609.26	0.68	12	0.29	27.00	24061.00	19840	20230718	-17.09	8590	20221121	91.50	19840	-17.09	20230718	8910	84.62	20230102	19840	-17.09	20230718	8590	91.50	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
149	20230804	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16470	-250	5	-1.50	933512030	56140	90.32	16700	17040	16400	21700	11710	16720	16628.29	4.41	0	20949	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3295	610.00	0.68	12	0.28	27.00	24061.00	19840	20230718	-16.99	8590	20221121	91.73	19840	-16.99	20230718	8910	84.85	20230102	19840	-16.99	20230718	8590	91.73	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
150	20230804	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16520	-200	5	-1.20	871821230	52400	84.30	16700	17040	16400	21700	11710	16720	16637.81	4.41	0	21532	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3305	611.85	0.69	12	0.26	27.00	24061.00	19840	20230718	-16.73	8590	20221121	92.32	19840	-16.73	20230718	8910	85.41	20230102	19840	-16.73	20230718	8590	92.32	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
151	20230804	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	130	2	0.78	320446540	19048	30.64	16700	17040	16410	21700	11710	16720	16823.11	4.41	0	3286	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3371	624.07	0.70	12	0.10	27.00	24061.00	19840	20230718	-15.07	8590	20221121	96.16	19840	-15.07	20230718	8910	89.11	20230102	19840	-15.07	20230718	8590	96.16	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
152	20230804	100416	57	100.00	KOSDAQ		금속	N	N	N	N		N	16890	170	2	1.02	272593390	16201	26.06	16700	17040	16410	21700	11710	16720	16825.71	4.41	0	3843	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3379	625.56	0.70	12	0.08	27.00	24061.00	19840	20230718	-14.87	8590	20221121	96.62	19840	-14.87	20230718	8910	89.56	20230102	19840	-14.87	20230718	8590	96.62	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
153	20230804	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	-270	5	-1.61	11427170	695	1.12	16700	16710	16410	21700	11710	16720	16441.97	4.41	0	490	17820	17270	16740	16190	15660	17005	15925	100	4995	500	11700	10	1	20007381	3291	609.26	0.68	12	0.00	27.00	24061.00	19840	20230718	-17.09	8590	20221121	91.50	19840	-17.09	20230718	8910	84.62	20230102	19840	-17.09	20230718	8590	91.50	20221121	1.67	N	044490	500	100 억		881868	N	N	2	N	00	N
154	20230803	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	16720	-290	5	-1.70	1024951150	62134	65.58	16890	17290	16210	22100	11910	17010	16495.72	4.42	0	-3189	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3345	619.26	0.69	12	0.31	27.00	24061.00	19840	20230718	-15.73	8590	20221121	94.64	19840	-15.73	20230718	8910	87.65	20230102	19840	-15.73	20230718	8590	94.64	20221121	1.64	N	044490	500	100 억		885058	N	N	2	N	00	N
155	20230803	150419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16490	-520	5	-3.06	989553440	60009	63.34	16890	17290	16210	22100	11910	17010	16490.04	4.42	0	-2960	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3299	610.74	0.69	12	0.30	27.00	24061.00	19840	20230718	-16.89	8590	20221121	91.97	19840	-16.89	20230718	8910	85.07	20230102	19840	-16.89	20230718	8590	91.97	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
156	20230803	140414	57	100.00	KOSDAQ		금속	N	N	N	N		N	16470	-540	5	-3.17	898119250	54473	57.50	16890	17290	16210	22100	11910	17010	16487.37	4.42	0	-613	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3295	610.00	0.68	12	0.27	27.00	24061.00	19840	20230718	-16.99	8590	20221121	91.73	19840	-16.99	20230718	8910	84.85	20230102	19840	-16.99	20230718	8590	91.73	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
157	20230803	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16280	-730	5	-4.29	853078600	51724	54.60	16890	17290	16210	22100	11910	17010	16492.85	4.42	0	-271	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3257	602.96	0.68	12	0.26	27.00	24061.00	19840	20230718	-17.94	8590	20221121	89.52	19840	-17.94	20230718	8910	82.72	20230102	19840	-17.94	20230718	8590	89.52	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
158	20230803	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16280	-730	5	-4.29	761969670	46117	48.68	16890	17290	16220	22100	11910	17010	16522.48	4.42	0	-2164	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3257	602.96	0.68	12	0.23	27.00	24061.00	19840	20230718	-17.94	8590	20221121	89.52	19840	-17.94	20230718	8910	82.72	20230102	19840	-17.94	20230718	8590	89.52	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
159	20230803	110414	57	100.00	KOSDAQ		금속	N	N	N	N		N	16310	-700	5	-4.12	619847520	37400	39.48	16890	17290	16300	22100	11910	17010	16573.40	4.42	0	-1729	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3263	604.07	0.68	12	0.19	27.00	24061.00	19840	20230718	-17.79	8590	20221121	89.87	19840	-17.79	20230718	8910	83.05	20230102	19840	-17.79	20230718	8590	89.87	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
160	20230803	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	16640	-370	5	-2.18	292374490	17524	18.50	16890	17290	16400	22100	11910	17010	16684.14	4.42	0	-2655	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3329	616.30	0.69	12	0.09	27.00	24061.00	19840	20230718	-16.13	8590	20221121	93.71	19840	-16.13	20230718	8910	86.76	20230102	19840	-16.13	20230718	8590	93.71	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
161	20230803	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	16680	-330	5	-1.94	52741280	3166	3.34	16890	16890	16500	22100	11910	17010	16658.09	4.42	0	158	18450	17730	17370	16650	16290	17550	16470	100	5095	500	11900	10	1	20007381	3337	617.78	0.69	12	0.02	27.00	24061.00	19840	20230718	-15.93	8590	20221121	94.18	19840	-15.93	20230718	8910	87.21	20230102	19840	-15.93	20230718	8590	94.18	20221121	1.64	N	044490	500	100 억		885058	N	N	1689	N	00	N
162	20230802	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	17010	-160	5	-0.93	1650165800	94624	186.17	17400	18090	17010	22300	12020	17170	17439.29	4.38	0	7525	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3403	630.00	0.71	12	0.47	27.00	24061.00	19840	20230718	-14.26	8590	20221121	98.02	19840	-14.26	20230718	8910	90.91	20230102	19840	-14.26	20230718	8590	98.02	20221121	1.73	N	044490	500	100 억		877015	N	N	1689	N	00	N
163	20230802	150421	57	100.00	KOSDAQ		금속	N	N	N	N		N	17080	-90	5	-0.52	1557941110	89212	175.52	17400	18090	17010	22300	12020	17170	17463.36	4.38	0	3879	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3417	632.59	0.71	12	0.45	27.00	24061.00	19840	20230718	-13.91	8590	20221121	98.84	19840	-13.91	20230718	8910	91.69	20230102	19840	-13.91	20230718	8590	98.84	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
164	20230802	140417	57	100.00	KOSDAQ		금속	N	N	N	N		N	17150	-20	5	-0.12	1317152190	75139	147.84	17400	18090	17100	22300	12020	17170	17529.54	4.38	0	657	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3431	635.19	0.71	12	0.38	27.00	24061.00	19840	20230718	-13.56	8590	20221121	99.65	19840	-13.56	20230718	8910	92.48	20230102	19840	-13.56	20230718	8590	99.65	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
165	20230802	130415	57	100.00	KOSDAQ		금속	N	N	N	N		N	17370	200	2	1.16	1064135300	60453	118.94	17400	18090	17100	22300	12020	17170	17602.69	4.38	0	1563	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3475	643.33	0.72	12	0.30	27.00	24061.00	19840	20230718	-12.45	8590	20221121	102.21	19840	-12.45	20230718	8910	94.95	20230102	19840	-12.45	20230718	8590	102.21	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
166	20230802	120412	57	100.00	KOSDAQ		금속	N	N	N	N		N	17360	190	2	1.11	963747220	54661	107.55	17400	18090	17100	22300	12020	17170	17631.35	4.38	0	3104	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3473	642.96	0.72	12	0.27	27.00	24061.00	19840	20230718	-12.50	8590	20221121	102.10	19840	-12.50	20230718	8910	94.84	20230102	19840	-12.50	20230718	8590	102.10	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
167	20230802	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	17480	310	2	1.81	692317070	39059	76.85	17400	18090	17100	22300	12020	17170	17724.91	4.38	0	10506	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3497	647.41	0.73	12	0.20	27.00	24061.00	19840	20230718	-11.90	8590	20221121	103.49	19840	-11.90	20230718	8910	96.18	20230102	19840	-11.90	20230718	8590	103.49	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
168	20230802	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	17820	650	2	3.79	372469890	21114	41.54	17400	17960	17100	22300	12020	17170	17640.90	4.38	0	9068	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3565	660.00	0.74	12	0.11	27.00	24061.00	19840	20230718	-10.18	8590	20221121	107.45	19840	-10.18	20230718	8910	100.00	20230102	19840	-10.18	20230718	8590	107.45	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
169	20230802	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	17120	-50	5	-0.29	7968900	464	0.91	17400	17400	17100	22300	12020	17170	17174.35	4.38	0	-97	17563	17366	17133	16936	16703	17465	17035	100	5140	500	12010	10	1	20007381	3425	634.07	0.71	12	0.00	27.00	24061.00	19840	20230718	-13.71	8590	20221121	99.30	19840	-13.71	20230718	8910	92.14	20230102	19840	-13.71	20230718	8590	99.30	20221121	1.73	N	044490	500	100 억		877015	N	N	5	N	00	N
170	20230801	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	17170	-80	5	-0.46	868497300	50826	77.33	17050	17330	16900	22400	12080	17250	17087.65	4.37	0	513	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3435	635.93	0.71	12	0.25	27.00	24061.00	19840	20230718	-13.46	8590	20221121	99.88	19840	-13.46	20230718	8910	92.70	20230102	19840	-13.46	20230718	8590	99.88	20221121	1.66	N	044490	500	100 억		875199	N	N	5	N	00	N
171	20230801	150410	57	100.00	KOSDAQ		금속	N	N	N	N		N	17100	-150	5	-0.87	842709790	49320	75.04	17050	17330	16900	22400	12080	17250	17086.57	4.37	0	87	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3421	633.33	0.71	12	0.25	27.00	24061.00	19840	20230718	-13.81	8590	20221121	99.07	19840	-13.81	20230718	8910	91.92	20230102	19840	-13.81	20230718	8590	99.07	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N
172	20230801	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	17040	-210	5	-1.22	778485560	45557	69.31	17050	17330	16900	22400	12080	17250	17088.17	4.37	0	-1741	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3409	631.11	0.71	12	0.23	27.00	24061.00	19840	20230718	-14.11	8590	20221121	98.37	19840	-14.11	20230718	8910	91.25	20230102	19840	-14.11	20230718	8590	98.37	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N
173	20230801	130410	57	100.00	KOSDAQ		금속	N	N	N	N		N	17120	-130	5	-0.75	552942800	32272	49.10	17050	17330	16990	22400	12080	17250	17133.82	4.37	0	-1683	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3425	634.07	0.71	12	0.16	27.00	24061.00	19840	20230718	-13.71	8590	20221121	99.30	19840	-13.71	20230718	8910	92.14	20230102	19840	-13.71	20230718	8590	99.30	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N
174	20230801	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	17160	-90	5	-0.52	501553340	29286	44.56	17050	17330	16990	22400	12080	17250	17126.04	4.37	0	-800	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3433	635.56	0.71	12	0.15	27.00	24061.00	19840	20230718	-13.51	8590	20221121	99.77	19840	-13.51	20230718	8910	92.59	20230102	19840	-13.51	20230718	8590	99.77	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N
175	20230801	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	17050	-200	5	-1.16	443288790	25882	39.38	17050	17330	16990	22400	12080	17250	17127.30	4.37	0	-686	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3411	631.48	0.71	12	0.13	27.00	24061.00	19840	20230718	-14.06	8590	20221121	98.49	19840	-14.06	20230718	8910	91.36	20230102	19840	-14.06	20230718	8590	98.49	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N
176	20230801	100412	57	100.00	KOSDAQ		금속	N	N	N	N		N	17000	-250	5	-1.45	230060560	13442	20.45	17050	17330	17000	22400	12080	17250	17115.05	4.37	0	-1461	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3401	629.63	0.71	12	0.07	27.00	24061.00	19840	20230718	-14.31	8590	20221121	97.90	19840	-14.31	20230718	8910	90.80	20230102	19840	-14.31	20230718	8590	97.90	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N
177	20230801	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	17080	-170	5	-0.99	27570410	1615	2.46	17050	17110	17050	22400	12080	17250	17071.46	4.37	0	264	18283	17766	17433	16916	16583	17600	16750	100	5160	500	12070	10	1	20007381	3417	632.59	0.71	12	0.01	27.00	24061.00	19840	20230718	-13.91	8590	20221121	98.84	19840	-13.91	20230718	8910	91.69	20230102	19840	-13.91	20230718	8590	98.84	20221121	1.66	N	044490	500	100 억		875199	N	N	0	N	00	N