KissMeData/140520/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	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	58836150	21377	20.78	2775	2790	2730	3585	1935	2760	2752.31	0.54	0	-2543	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.10	2640.00	7268.00	3560	20220830	-22.05	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3535	-21.50	20220831	2445	13.50	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
3	20230831	151101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-15	5	-0.54	58719800	21335	20.74	2775	2790	2730	3585	1935	2760	2752.28	0.54	0	-2539	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	579	1.04	0.38	12	0.10	2640.00	7268.00	3560	20220830	-22.89	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3535	-22.35	20220831	2445	12.27	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
4	20230831	141205	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	52485910	19060	18.53	2775	2790	2730	3585	1935	2760	2753.72	0.54	0	-1305	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	578	1.04	0.38	12	0.09	2640.00	7268.00	3560	20220830	-23.03	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3535	-22.49	20220831	2445	12.07	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
5	20230831	131134	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	42704560	15500	15.07	2775	2790	2730	3585	1935	2760	2755.13	0.54	0	-320	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	582	1.04	0.38	12	0.07	2640.00	7268.00	3560	20220830	-22.61	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3535	-22.07	20220831	2445	12.68	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
6	20230831	121201	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	34756615	12611	12.26	2775	2790	2730	3585	1935	2760	2756.06	0.54	0	287	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	583	1.05	0.38	12	0.06	2640.00	7268.00	3560	20220830	-22.47	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3535	-21.92	20220831	2445	12.88	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
7	20230831	111642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	24871990	9035	8.78	2775	2790	2730	3585	1935	2760	2752.85	0.54	0	691	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.04	2640.00	7268.00	3560	20220830	-22.05	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3535	-21.50	20220831	2445	13.50	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
8	20230831	101254	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	21685925	7886	7.67	2775	2790	2730	3585	1935	2760	2749.93	0.54	0	496	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	586	1.05	0.38	12	0.04	2640.00	7268.00	3560	20220830	-22.05	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3535	-21.50	20220831	2445	13.50	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
9	20230831	091121	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	5	2	0.18	1459160	526	0.51	2775	2790	2760	3585	1935	2760	2774.07	0.54	0	-13	3003	2881	2818	2696	2633	2850	2665	106	825	500	1870	5	1	21109243	584	1.05	0.38	12	0.00	2640.00	7268.00	3560	20220830	-22.33	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3535	-21.78	20220831	2445	13.09	20221013	1.44	N	140520	500	105 억		113159	N	N	0	N	00	N
10	20230830	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	292145250	102874	422.78	2865	2940	2755	3585	1935	2760	2840.02	0.62	0	-17054	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	583	1.05	0.38	12	0.49	2640.00	7268.00	3560	20220830	-22.47	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3560	-22.47	20220830	2445	12.88	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
11	20230830	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	25	2	0.91	267582935	93981	386.23	2865	2940	2780	3585	1935	2760	2847.20	0.62	0	-16272	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	588	1.05	0.38	12	0.45	2640.00	7268.00	3560	20220830	-21.77	2445	20221013	13.91	3145	-11.45	20230127	2605	6.91	20230103	3560	-21.77	20220830	2445	13.91	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
12	20230830	141128	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	40	2	1.45	246757425	86515	355.55	2865	2940	2780	3585	1935	2760	2852.19	0.62	0	-13005	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	591	1.06	0.39	12	0.41	2640.00	7268.00	3560	20220830	-21.35	2445	20221013	14.52	3145	-10.97	20230127	2605	7.49	20230103	3560	-21.35	20220830	2445	14.52	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
13	20230830	131117	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	40	2	1.45	243715030	85428	351.08	2865	2940	2780	3585	1935	2760	2852.87	0.62	0	-12288	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	591	1.06	0.39	12	0.40	2640.00	7268.00	3560	20220830	-21.35	2445	20221013	14.52	3145	-10.97	20230127	2605	7.49	20230103	3560	-21.35	20220830	2445	14.52	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
14	20230830	121129	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	35	2	1.27	242124225	84858	348.74	2865	2940	2780	3585	1935	2760	2853.29	0.62	0	-12346	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	590	1.06	0.38	12	0.40	2640.00	7268.00	3560	20220830	-21.49	2445	20221013	14.31	3145	-11.13	20230127	2605	7.29	20230103	3560	-21.49	20220830	2445	14.31	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
15	20230830	111625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	35	2	1.27	241549540	84653	347.89	2865	2940	2780	3585	1935	2760	2853.41	0.62	0	-12338	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	590	1.06	0.38	12	0.40	2640.00	7268.00	3560	20220830	-21.49	2445	20221013	14.31	3145	-11.13	20230127	2605	7.29	20230103	3560	-21.49	20220830	2445	14.31	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
16	20230830	101203	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	35	2	1.27	227763445	79722	327.63	2865	2940	2785	3585	1935	2760	2856.97	0.62	0	-12170	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	590	1.06	0.38	12	0.38	2640.00	7268.00	3560	20220830	-21.49	2445	20221013	14.31	3145	-11.13	20230127	2605	7.29	20230103	3560	-21.49	20220830	2445	14.31	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
17	20230830	091101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	65	2	2.36	152699130	53058	218.05	2865	2940	2815	3585	1935	2760	2877.97	0.62	0	-11374	2826	2792	2766	2732	2706	2810	2750	106	825	500	1870	5	1	21109243	596	1.07	0.39	12	0.25	2640.00	7268.00	3560	20220830	-20.65	2445	20221013	15.54	3145	-10.17	20230127	2605	8.45	20230103	3560	-20.65	20220830	2445	15.54	20221013	1.45	N	140520	500	105 억		130195	N	N	0	N	00	N
18	20230829	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-10	5	-0.36	66900815	24176	136.17	2750	2800	2740	3600	1940	2770	2767.24	0.61	0	1281	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.11	2640.00	7268.00	3605	20220826	-23.44	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3560	-22.47	20220830	2445	12.88	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
19	20230829	151047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-10	5	-0.36	63047855	22780	128.31	2750	2800	2740	3600	1940	2770	2767.68	0.61	0	1281	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	583	1.05	0.38	12	0.11	2640.00	7268.00	3605	20220826	-23.44	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3560	-22.47	20220830	2445	12.88	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
20	20230829	141203	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-15	5	-0.54	59700065	21566	121.47	2750	2800	2740	3600	1940	2770	2768.25	0.61	0	1274	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	582	1.04	0.38	12	0.10	2640.00	7268.00	3605	20220826	-23.58	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3560	-22.61	20220830	2445	12.68	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
21	20230829	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-15	5	-0.54	50738715	18315	103.16	2750	2800	2740	3600	1940	2770	2770.34	0.61	0	2089	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	582	1.04	0.38	12	0.09	2640.00	7268.00	3605	20220826	-23.58	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3560	-22.61	20220830	2445	12.68	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
22	20230829	121151	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-15	5	-0.54	43822675	15812	89.06	2750	2800	2740	3600	1940	2770	2771.48	0.61	0	1676	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	582	1.04	0.38	12	0.07	2640.00	7268.00	3605	20220826	-23.58	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3560	-22.61	20220830	2445	12.68	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
23	20230829	111832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-5	5	-0.18	41150590	14844	83.61	2750	2800	2740	3600	1940	2770	2772.20	0.61	0	1630	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	584	1.05	0.38	12	0.07	2640.00	7268.00	3605	20220826	-23.30	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3560	-22.33	20220830	2445	13.09	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
24	20230829	101251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-15	5	-0.54	14404875	5220	29.40	2750	2790	2740	3600	1940	2770	2759.55	0.61	0	992	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	582	1.04	0.38	12	0.02	2640.00	7268.00	3605	20220826	-23.58	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3560	-22.61	20220830	2445	12.68	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
25	20230829	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	10	2	0.36	5507470	2006	11.30	2750	2780	2740	3600	1940	2770	2745.50	0.61	0	66	2863	2816	2763	2716	2663	2840	2740	106	830	500	1880	5	1	21109243	587	1.05	0.38	12	0.01	2640.00	7268.00	3605	20220826	-22.88	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3560	-21.91	20220830	2445	13.70	20221013	1.45	N	140520	500	105 억		128914	N	N	0	N	00	N
26	20230828	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	60	2	2.21	48415480	17461	88.08	2710	2810	2710	3520	1900	2710	2772.85	0.62	0	-1569	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	585	1.05	0.38	12	0.08	2640.00	7268.00	3605	20220826	-23.16	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3560	-22.19	20220830	2445	13.29	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
27	20230828	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	60	2	2.21	46714240	16845	84.98	2710	2810	2710	3520	1900	2710	2773.26	0.62	0	-1802	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	585	1.05	0.38	12	0.08	2640.00	7268.00	3605	20220826	-23.16	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3560	-22.19	20220830	2445	13.29	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
28	20230828	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	75	2	2.77	40525680	14615	73.73	2710	2810	2710	3520	1900	2710	2772.97	0.62	0	-1802	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	588	1.05	0.38	12	0.07	2640.00	7268.00	3605	20220826	-22.75	2445	20221013	13.91	3145	-11.45	20230127	2605	6.91	20230103	3560	-21.77	20220830	2445	13.91	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
29	20230828	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	65	2	2.40	38854645	14015	70.70	2710	2810	2710	3520	1900	2710	2772.45	0.62	0	-1802	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	586	1.05	0.38	12	0.07	2640.00	7268.00	3605	20220826	-23.02	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3560	-22.05	20220830	2445	13.50	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
30	20230828	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	70	2	2.58	36741325	13254	66.86	2710	2810	2710	3520	1900	2710	2772.19	0.62	0	-1802	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	587	1.05	0.38	12	0.06	2640.00	7268.00	3605	20220826	-22.88	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3560	-21.91	20220830	2445	13.70	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
31	20230828	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	60	2	2.21	16369945	5962	30.08	2710	2775	2710	3520	1900	2710	2745.83	0.62	0	408	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	585	1.05	0.38	12	0.03	2640.00	7268.00	3605	20220826	-23.16	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3560	-22.19	20220830	2445	13.29	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
32	20230828	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	55	2	2.03	9124005	3344	16.87	2710	2770	2710	3520	1900	2710	2728.58	0.62	0	438	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	584	1.05	0.38	12	0.02	2640.00	7268.00	3605	20220826	-23.30	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3560	-22.33	20220830	2445	13.09	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
33	20230828	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	4289710	1579	7.97	2710	2725	2710	3520	1900	2710	2716.81	0.62	0	459	2746	2727	2716	2697	2686	2725	2695	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.01	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3560	-23.46	20220830	2445	11.45	20221013	1.45	N	140520	500	105 억		130482	N	N	0	N	00	N
34	20230825	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	53602140	19753	89.38	2710	2735	2705	3535	1905	2720	2713.55	0.62	0	-4153	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	572	1.03	0.37	12	0.09	2640.00	7268.00	3605	20220826	-24.83	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3605	-24.83	20220826	2445	10.84	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
35	20230825	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	47905520	17649	79.86	2710	2735	2705	3535	1905	2720	2714.28	0.62	0	-2994	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	572	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.83	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3605	-24.83	20220826	2445	10.84	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
36	20230825	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	35895345	13229	59.86	2710	2735	2705	3535	1905	2720	2713.27	0.62	0	-2747	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	575	1.03	0.37	12	0.06	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
37	20230825	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	33717340	12428	56.24	2710	2735	2705	3535	1905	2720	2712.89	0.62	0	-2671	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	572	1.03	0.37	12	0.06	2640.00	7268.00	3605	20220826	-24.83	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3605	-24.83	20220826	2445	10.84	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
38	20230825	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	18742910	6901	31.23	2710	2735	2710	3535	1905	2720	2715.84	0.62	0	-2224	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	574	1.03	0.37	12	0.03	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
39	20230825	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	15	2	0.55	18093095	6663	30.15	2710	2735	2710	3535	1905	2720	2715.30	0.62	0	-2222	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	577	1.04	0.38	12	0.03	2640.00	7268.00	3605	20220826	-24.13	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3605	-24.13	20220826	2445	11.86	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
40	20230825	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	13875450	5111	23.13	2710	2720	2710	3535	1905	2720	2714.59	0.62	0	-2085	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	574	1.03	0.37	12	0.02	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
41	20230825	090823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	4861270	1793	8.11	2710	2715	2710	3535	1905	2720	2710.03	0.62	0	0	2743	2731	2718	2706	2693	2737	2712	106	815	500	1840	5	1	21109243	572	1.03	0.37	12	0.01	2640.00	7268.00	3605	20220826	-24.83	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3605	-24.83	20220826	2445	10.84	20221013	1.49	N	140520	500	105 억		131702	N	N	0	N	00	N
42	20230824	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	5	2	0.18	60115545	22099	119.75	2715	2730	2705	3525	1905	2715	2720.28	0.62	0	-40	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.10	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
43	20230824	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	10	2	0.37	55992935	20587	111.55	2715	2730	2705	3525	1905	2715	2719.82	0.62	0	-40	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.10	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
44	20230824	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	5	2	0.18	52138165	19170	103.87	2715	2730	2705	3525	1905	2715	2719.78	0.62	0	-35	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.09	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
45	20230824	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	10	2	0.37	50733745	18655	101.08	2715	2730	2705	3525	1905	2715	2719.58	0.62	0	-33	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.09	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
46	20230824	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	10	2	0.37	47412910	17438	94.49	2715	2725	2705	3525	1905	2715	2718.94	0.62	0	-33	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
47	20230824	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	5	2	0.18	47075905	17314	93.82	2715	2725	2705	3525	1905	2715	2718.95	0.62	0	-33	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
48	20230824	100816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-5	5	-0.18	12718735	4682	25.37	2715	2720	2705	3525	1905	2715	2716.52	0.62	0	189	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	572	1.03	0.37	12	0.02	2640.00	7268.00	3605	20220826	-24.83	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3605	-24.83	20220826	2445	10.84	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
49	20230824	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	5	2	0.18	5180110	1905	10.32	2715	2720	2715	3525	1905	2715	2719.22	0.62	0	0	2751	2732	2716	2697	2681	2725	2690	106	810	500	1840	5	1	21109243	574	1.03	0.37	12	0.01	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.48	N	140520	500	105 억		131742	N	N	0	N	00	N
50	20230823	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	25	2	0.93	49876515	18413	73.52	2720	2735	2700	3495	1885	2690	2708.77	0.62	0	-163	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	573	1.03	0.37	12	0.09	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
51	20230823	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	46494670	17166	68.54	2720	2735	2700	3495	1885	2690	2708.53	0.62	0	-130	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	571	1.02	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.97	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3605	-24.97	20220826	2445	10.63	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
52	20230823	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	25	2	0.93	45936770	16960	67.72	2720	2735	2700	3495	1885	2690	2708.54	0.62	0	-130	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	573	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
53	20230823	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	45532935	16811	67.12	2720	2735	2700	3495	1885	2690	2708.52	0.62	0	-130	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	570	1.02	0.37	12	0.08	2640.00	7268.00	3605	20220826	-25.10	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
54	20230823	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	30	2	1.12	43626100	16108	64.32	2720	2735	2700	3495	1885	2690	2708.35	0.62	0	-178	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	574	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.55	2445	20221013	11.25	3145	-13.51	20230127	2605	4.41	20230103	3605	-24.55	20220826	2445	11.25	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
55	20230823	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	35061760	12943	51.68	2720	2735	2700	3495	1885	2690	2708.94	0.62	0	208	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	570	1.02	0.37	12	0.06	2640.00	7268.00	3605	20220826	-25.10	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
56	20230823	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	25	2	0.93	1708215	631	2.52	2720	2720	2700	3495	1885	2690	2707.16	0.62	0	-353	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	573	1.03	0.37	12	0.00	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
57	20230823	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	709065	262	1.05	2720	2720	2700	3495	1885	2690	2706.35	0.62	0	-237	2770	2730	2710	2670	2650	2720	2660	106	805	500	1820	5	1	21109243	571	1.02	0.37	12	0.00	2640.00	7268.00	3605	20220826	-24.97	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3605	-24.97	20220826	2445	10.63	20221013	1.48	N	140520	500	105 억		131905	N	N	0	N	00	N
58	20230822	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	0	3	0.00	67559305	25045	86.49	2715	2750	2690	3495	1885	2690	2697.52	0.63	0	-960	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	568	1.02	0.37	12	0.12	2640.00	7268.00	3605	20220826	-25.38	2445	20221013	10.02	3145	-14.47	20230127	2605	3.26	20230103	3605	-25.38	20220826	2445	10.02	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
59	20230822	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	0	3	0.00	65086530	24128	83.32	2715	2750	2690	3495	1885	2690	2697.55	0.63	0	-960	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	568	1.02	0.37	12	0.11	2640.00	7268.00	3605	20220826	-25.38	2445	20221013	10.02	3145	-14.47	20230127	2605	3.26	20230103	3605	-25.38	20220826	2445	10.02	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
60	20230822	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	5	2	0.19	57079990	21154	73.05	2715	2750	2690	3495	1885	2690	2698.31	0.63	0	-899	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	569	1.02	0.37	12	0.10	2640.00	7268.00	3605	20220826	-25.24	2445	20221013	10.22	3145	-14.31	20230127	2605	3.45	20230103	3605	-25.24	20220826	2445	10.22	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
61	20230822	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	36023930	13330	46.03	2715	2750	2690	3495	1885	2690	2702.47	0.63	0	-734	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	571	1.02	0.37	12	0.06	2640.00	7268.00	3605	20220826	-24.97	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3605	-24.97	20220826	2445	10.63	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
62	20230822	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	18369225	6791	23.45	2715	2750	2690	3495	1885	2690	2704.94	0.63	0	-480	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	570	1.02	0.37	12	0.03	2640.00	7268.00	3605	20220826	-25.10	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
63	20230822	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	14880855	5498	18.99	2715	2750	2690	3495	1885	2690	2706.59	0.63	0	-401	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	570	1.02	0.37	12	0.03	2640.00	7268.00	3605	20220826	-25.10	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
64	20230822	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	5	2	0.19	11251595	4152	14.34	2715	2750	2690	3495	1885	2690	2709.92	0.63	0	-76	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	569	1.02	0.37	12	0.02	2640.00	7268.00	3605	20220826	-25.24	2445	20221013	10.22	3145	-14.31	20230127	2605	3.45	20230103	3605	-25.24	20220826	2445	10.22	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
65	20230822	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	50	2	1.86	2484735	913	3.15	2715	2750	2695	3495	1885	2690	2721.51	0.63	0	-35	2816	2752	2706	2642	2596	2745	2635	106	805	500	1820	5	1	21109243	578	1.04	0.38	12	0.00	2640.00	7268.00	3605	20220826	-23.99	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3605	-23.99	20220826	2445	12.07	20221013	1.49	N	140520	500	105 억		132865	N	N	0	N	00	N
66	20230821	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-10	5	-0.37	77591615	28749	103.94	2690	2770	2660	3510	1890	2700	2698.94	0.62	0	2188	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	568	1.02	0.37	12	0.14	2640.00	7268.00	3605	20220826	-25.38	2445	20221013	10.02	3145	-14.47	20230127	2605	3.26	20230103	3605	-25.38	20220826	2445	10.02	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
67	20230821	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	5	2	0.19	72249270	26763	96.76	2690	2770	2660	3510	1890	2700	2699.60	0.62	0	2189	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	571	1.02	0.37	12	0.13	2640.00	7268.00	3605	20220826	-24.97	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3605	-24.97	20220826	2445	10.63	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
68	20230821	140809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-5	5	-0.19	69730870	25831	93.39	2690	2770	2660	3510	1890	2700	2699.50	0.62	0	1820	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	569	1.02	0.37	12	0.12	2640.00	7268.00	3605	20220826	-25.24	2445	20221013	10.22	3145	-14.31	20230127	2605	3.45	20230103	3605	-25.24	20220826	2445	10.22	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
69	20230821	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	15	2	0.56	55032155	20397	73.74	2690	2770	2660	3510	1890	2700	2698.05	0.62	0	1827	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	573	1.03	0.37	12	0.10	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
70	20230821	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	25	2	0.93	49062045	18201	65.80	2690	2770	2660	3510	1890	2700	2695.57	0.62	0	2299	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	575	1.03	0.37	12	0.09	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
71	20230821	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	25	2	0.93	43006115	15980	57.78	2690	2770	2660	3510	1890	2700	2691.25	0.62	0	2299	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	575	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
72	20230821	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	15	2	0.56	38320390	14257	51.55	2690	2770	2660	3510	1890	2700	2687.83	0.62	0	3537	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	573	1.03	0.37	12	0.07	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
73	20230821	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	10822100	4011	14.50	2690	2770	2675	3510	1890	2700	2698.11	0.62	0	1822	2750	2725	2710	2685	2670	2717	2677	106	810	500	1830	5	1	21109243	570	1.02	0.37	12	0.02	2640.00	7268.00	3605	20220826	-25.10	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.48	N	140520	500	105 억		130677	N	N	0	N	00	N
74	20230818	160807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2700	-10	5	-0.37	65067755	23988	51.61	2710	2735	2695	3520	1900	2710	2712.57	0.62	0	-7	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	570	1.02	0.37	12	0.11	2640.00	7268.00	3605	20220826	-25.10	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
75	20230818	150759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	5	2	0.18	56510595	20819	44.80	2710	2735	2695	3520	1900	2710	2714.38	0.62	0	-3	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	573	1.03	0.37	12	0.10	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
76	20230818	140806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	5	2	0.18	44686760	16452	35.40	2710	2735	2695	3520	1900	2710	2716.19	0.62	0	82	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	573	1.03	0.37	12	0.08	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
77	20230818	130759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2730	20	2	0.74	41658510	15337	33.00	2710	2735	2695	3520	1900	2710	2716.21	0.62	0	138	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	576	1.03	0.38	12	0.07	2640.00	7268.00	3605	20220826	-24.27	2445	20221013	11.66	3145	-13.20	20230127	2605	4.80	20230103	3605	-24.27	20220826	2445	11.66	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
78	20230818	120812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	5	2	0.18	25413580	9354	20.13	2710	2735	2695	3520	1900	2710	2716.87	0.62	0	-1077	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	573	1.03	0.37	12	0.04	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
79	20230818	110802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2725	15	2	0.55	15561135	5731	12.33	2710	2725	2695	3520	1900	2710	2715.26	0.62	0	-1363	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	575	1.03	0.37	12	0.03	2640.00	7268.00	3605	20220826	-24.41	2445	20221013	11.45	3145	-13.35	20230127	2605	4.61	20230103	3605	-24.41	20220826	2445	11.45	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
80	20230818	100807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	5	2	0.18	9448500	3483	7.49	2710	2725	2695	3520	1900	2710	2712.75	0.62	0	-559	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	573	1.03	0.37	12	0.02	2640.00	7268.00	3605	20220826	-24.69	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
81	20230818	090810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2695	-15	5	-0.55	2441800	901	1.94	2710	2715	2695	3520	1900	2710	2710.10	0.62	0	-12	2770	2740	2715	2685	2660	2727	2672	106	810	500	1840	5	1	21109243	569	1.02	0.37	12	0.00	2640.00	7268.00	3605	20220826	-25.24	2445	20221013	10.22	3145	-14.31	20230127	2605	3.45	20230103	3605	-25.24	20220826	2445	10.22	20221013	1.47	N	140520	500	105 억		130637	N	N	0	N	00	N
82	20230817	160806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2710	-35	5	-1.28	125827520	46475	97.14	2720	2745	2690	3565	1925	2745	2707.42	0.62	0	-983	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	572	1.03	0.37	12	0.22	2640.00	7268.00	3620	20220816	-25.14	2445	20221013	10.84	3145	-13.83	20230127	2605	4.03	20230103	3605	-24.83	20220826	2445	10.84	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
83	20230817	150811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2730	-15	5	-0.55	117199755	43294	90.49	2720	2745	2690	3565	1925	2745	2707.07	0.62	0	-1062	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	576	1.03	0.38	12	0.21	2640.00	7268.00	3620	20220816	-24.59	2445	20221013	11.66	3145	-13.20	20230127	2605	4.80	20230103	3605	-24.27	20220826	2445	11.66	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
84	20230817	140805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2740	-5	5	-0.18	109921025	40633	84.93	2720	2740	2690	3565	1925	2745	2705.22	0.62	0	-966	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	578	1.04	0.38	12	0.19	2640.00	7268.00	3620	20220816	-24.31	2445	20221013	12.07	3145	-12.88	20230127	2605	5.18	20230103	3605	-23.99	20220826	2445	12.07	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
85	20230817	130803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	-30	5	-1.09	106881350	39521	82.60	2720	2735	2690	3565	1925	2745	2704.42	0.62	0	-960	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	573	1.03	0.37	12	0.19	2640.00	7268.00	3620	20220816	-25.00	2445	20221013	11.04	3145	-13.67	20230127	2605	4.22	20230103	3605	-24.69	20220826	2445	11.04	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
86	20230817	120805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2705	-40	5	-1.46	103761575	38369	80.20	2720	2735	2690	3565	1925	2745	2704.31	0.62	0	-1263	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	571	1.02	0.37	12	0.18	2640.00	7268.00	3620	20220816	-25.28	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3605	-24.97	20220826	2445	10.63	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
87	20230817	110805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2695	-50	5	-1.82	60889875	22520	47.07	2720	2735	2695	3565	1925	2745	2703.81	0.62	0	-5488	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	569	1.02	0.37	12	0.11	2640.00	7268.00	3620	20220816	-25.55	2445	20221013	10.22	3145	-14.31	20230127	2605	3.45	20230103	3605	-25.24	20220826	2445	10.22	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
88	20230817	100800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2705	-40	5	-1.46	37701195	13940	29.14	2720	2735	2700	3565	1925	2745	2704.53	0.62	0	-4175	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	571	1.02	0.37	12	0.07	2640.00	7268.00	3620	20220816	-25.28	2445	20221013	10.63	3145	-13.99	20230127	2605	3.84	20230103	3605	-24.97	20220826	2445	10.63	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
89	20230817	090759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2700	-45	5	-1.64	8707480	3214	6.72	2720	2735	2700	3565	1925	2745	2709.23	0.62	0	-1855	2858	2801	2763	2706	2668	2782	2687	106	820	500	1860	5	1	21109243	570	1.02	0.37	12	0.02	2640.00	7268.00	3620	20220816	-25.41	2445	20221013	10.43	3145	-14.15	20230127	2605	3.65	20230103	3605	-25.10	20220826	2445	10.43	20221013	1.46	N	140520	500	105 억		130901	N	N	0	N	00	N
90	20230816	160805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2745	-55	5	-1.96	131886390	47844	129.39	2820	2820	2725	3640	1960	2800	2756.60	0.62	0	-668	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	579	1.04	0.38	12	0.23	2640.00	7268.00	3620	20220816	-24.17	2445	20221013	12.27	3145	-12.72	20230127	2605	5.37	20230103	3620	-24.17	20220816	2445	12.27	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
91	20230816	150806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2760	-40	5	-1.43	121642325	44114	119.30	2820	2820	2725	3640	1960	2800	2757.45	0.62	0	-635	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	583	1.05	0.38	12	0.21	2640.00	7268.00	3620	20220816	-23.76	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3620	-23.76	20220816	2445	12.88	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
92	20230816	140805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2765	-35	5	-1.25	91372005	33167	89.70	2820	2820	2725	3640	1960	2800	2754.91	0.62	0	59	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	584	1.05	0.38	12	0.16	2640.00	7268.00	3620	20220816	-23.62	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3620	-23.62	20220816	2445	13.09	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
93	20230816	130802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2755	-45	5	-1.61	87699180	31835	86.10	2820	2820	2725	3640	1960	2800	2754.80	0.62	0	61	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	582	1.04	0.38	12	0.15	2640.00	7268.00	3620	20220816	-23.90	2445	20221013	12.68	3145	-12.40	20230127	2605	5.76	20230103	3620	-23.90	20220816	2445	12.68	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
94	20230816	120813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2760	-40	5	-1.43	80737445	29322	79.30	2820	2820	2725	3640	1960	2800	2753.48	0.62	0	279	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	583	1.05	0.38	12	0.14	2640.00	7268.00	3620	20220816	-23.76	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3620	-23.76	20220816	2445	12.88	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
95	20230816	110809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2780	-20	5	-0.71	75258875	27329	73.91	2820	2820	2725	3640	1960	2800	2753.81	0.62	0	677	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	587	1.05	0.38	12	0.13	2640.00	7268.00	3620	20220816	-23.20	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3620	-23.20	20220816	2445	13.70	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
96	20230816	100806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2750	-50	5	-1.79	68873065	25008	67.63	2820	2820	2725	3640	1960	2800	2754.04	0.62	0	154	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	581	1.04	0.38	12	0.12	2640.00	7268.00	3620	20220816	-24.03	2445	20221013	12.47	3145	-12.56	20230127	2605	5.57	20230103	3620	-24.03	20220816	2445	12.47	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
97	20230816	090803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2820	20	2	0.71	13584435	4860	13.14	2820	2820	2755	3640	1960	2800	2795.15	0.62	0	-1374	2896	2847	2821	2772	2746	2835	2760	106	840	500	1900	5	1	21109243	595	1.07	0.39	12	0.02	2640.00	7268.00	3620	20220816	-22.10	2445	20221013	15.34	3145	-10.33	20230127	2605	8.25	20230103	3620	-22.10	20220816	2445	15.34	20221013	1.44	N	140520	500	105 억		130959	N	N	0	N	00	N
98	20230814	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-45	5	-1.58	104380405	36976	290.42	2845	2870	2795	3695	1995	2845	2822.92	0.66	0	-8931	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	591	1.06	0.39	12	0.18	2640.00	7268.00	3620	20220816	-22.65	2445	20221013	14.52	3145	-10.97	20230127	2605	7.49	20230103	3620	-22.65	20220816	2445	14.52	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
99	20230814	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-35	5	-1.23	98944840	35036	275.18	2845	2870	2795	3695	1995	2845	2824.09	0.66	0	-7840	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	593	1.06	0.39	12	0.17	2640.00	7268.00	3620	20220816	-22.38	2445	20221013	14.93	3145	-10.65	20230127	2605	7.87	20230103	3620	-22.38	20220816	2445	14.93	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
100	20230814	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-45	5	-1.58	96582140	34195	268.58	2845	2870	2795	3695	1995	2845	2824.45	0.66	0	-7117	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	591	1.06	0.39	12	0.16	2640.00	7268.00	3620	20220816	-22.65	2445	20221013	14.52	3145	-10.97	20230127	2605	7.49	20230103	3620	-22.65	20220816	2445	14.52	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
101	20230814	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-25	5	-0.88	60056140	21182	166.37	2845	2870	2820	3695	1995	2845	2835.24	0.66	0	-7494	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	595	1.07	0.39	12	0.10	2640.00	7268.00	3620	20220816	-22.10	2445	20221013	15.34	3145	-10.33	20230127	2605	8.25	20230103	3620	-22.10	20220816	2445	15.34	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
102	20230814	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-20	5	-0.70	56858705	20051	157.49	2845	2870	2820	3695	1995	2845	2835.70	0.66	0	-7201	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	596	1.07	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.96	2445	20221013	15.54	3145	-10.17	20230127	2605	8.45	20230103	3620	-21.96	20220816	2445	15.54	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
103	20230814	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-5	5	-0.18	43297660	15256	119.82	2845	2870	2820	3695	1995	2845	2838.07	0.66	0	-5255	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	600	1.08	0.39	12	0.07	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
104	20230814	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-25	5	-0.88	37153910	13079	102.73	2845	2870	2820	3695	1995	2845	2840.73	0.66	0	-4703	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	595	1.07	0.39	12	0.06	2640.00	7268.00	3620	20220816	-22.10	2445	20221013	15.34	3145	-10.33	20230127	2605	8.25	20230103	3620	-22.10	20220816	2445	15.34	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
105	20230814	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	25	2	0.88	13495870	4724	37.10	2845	2870	2835	3695	1995	2845	2856.87	0.66	0	264	2891	2867	2856	2832	2821	2862	2827	106	850	500	1930	5	1	21109243	606	1.09	0.39	12	0.02	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.45	N	140520	500	105 억		139908	N	N	0	N	00	N
106	20230811	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	36376750	12730	61.09	2880	2880	2845	3695	1995	2845	2859.00	0.66	0	-331	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	601	1.08	0.39	12	0.06	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
107	20230811	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	15	2	0.53	25002060	8732	41.90	2880	2880	2845	3695	1995	2845	2863.27	0.66	0	-249	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	604	1.08	0.39	12	0.04	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
108	20230811	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	24758140	8647	41.50	2880	2880	2845	3695	1995	2845	2863.21	0.66	0	-228	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	605	1.09	0.39	12	0.04	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
109	20230811	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	30	2	1.05	22568085	7880	37.82	2880	2880	2850	3695	1995	2845	2863.97	0.66	0	-196	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	607	1.09	0.40	12	0.04	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
110	20230811	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	15271840	5327	25.56	2880	2880	2855	3695	1995	2845	2866.87	0.66	0	-196	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	605	1.09	0.39	12	0.03	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
111	20230811	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	30	2	1.05	10617140	3704	17.78	2880	2880	2860	3695	1995	2845	2866.40	0.66	0	60	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	607	1.09	0.40	12	0.02	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
112	20230811	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	25	2	0.88	6983240	2439	11.70	2880	2880	2860	3695	1995	2845	2863.16	0.66	0	331	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	606	1.09	0.39	12	0.01	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
113	20230811	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	35	2	1.23	51840	18	0.09	2880	2880	2880	3695	1995	2845	2880.00	0.66	0	0	2905	2875	2850	2820	2795	2872	2817	106	850	500	1930	5	1	21109243	608	1.09	0.40	12	0.00	2640.00	7268.00	3620	20220816	-20.44	2445	20221013	17.79	3145	-8.43	20230127	2605	10.56	20230103	3620	-20.44	20220816	2445	17.79	20221013	1.45	N	140520	500	105 억		140239	N	N	0	N	00	N
114	20230810	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	59301780	20830	107.29	2845	2880	2825	3690	1990	2840	2846.94	0.68	0	-3107	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	601	1.08	0.39	12	0.10	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
115	20230810	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	42894260	15061	77.58	2845	2880	2825	3690	1990	2840	2848.04	0.68	0	-2677	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	603	1.08	0.39	12	0.07	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
116	20230810	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	25	2	0.88	39729265	13955	71.88	2845	2880	2825	3690	1990	2840	2846.96	0.68	0	-2475	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	605	1.09	0.39	12	0.07	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
117	20230810	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	28743975	10112	52.09	2845	2880	2825	3690	1990	2840	2842.56	0.68	0	-2462	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	603	1.08	0.39	12	0.05	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
118	20230810	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	26808115	9434	48.59	2845	2880	2825	3690	1990	2840	2841.65	0.68	0	-2322	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	603	1.08	0.39	12	0.04	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
119	20230810	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	19058685	6716	34.59	2845	2880	2825	3690	1990	2840	2837.80	0.68	0	-1828	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	598	1.07	0.39	12	0.03	2640.00	7268.00	3620	20220816	-21.69	2445	20221013	15.95	3145	-9.86	20230127	2605	8.83	20230103	3620	-21.69	20220816	2445	15.95	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
120	20230810	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	10472530	3687	18.99	2845	2880	2825	3690	1990	2840	2840.39	0.68	0	-983	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	597	1.07	0.39	12	0.02	2640.00	7268.00	3620	20220816	-21.82	2445	20221013	15.75	3145	-10.02	20230127	2605	8.64	20230103	3620	-21.82	20220816	2445	15.75	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
121	20230810	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	948770	334	1.72	2845	2845	2840	3690	1990	2840	2840.63	0.68	0	-292	2906	2872	2841	2807	2776	2857	2792	106	850	500	1930	5	1	21109243	600	1.08	0.39	12	0.00	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.44	N	140520	500	105 억		143328	N	N	0	N	00	N
122	20230809	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	54274640	19203	88.86	2850	2875	2810	3705	1995	2850	2826.35	0.68	0	-1081	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	600	1.08	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
123	20230809	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	53340290	18874	87.34	2850	2875	2810	3705	1995	2850	2826.13	0.68	0	-1062	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	598	1.07	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.69	2445	20221013	15.95	3145	-9.86	20230127	2605	8.83	20230103	3620	-21.69	20220816	2445	15.95	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
124	20230809	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	50609820	17910	82.87	2850	2875	2810	3705	1995	2850	2825.79	0.68	0	-379	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	600	1.08	0.39	12	0.08	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
125	20230809	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	45946425	16264	75.26	2850	2875	2810	3705	1995	2850	2825.04	0.68	0	-4	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	598	1.07	0.39	12	0.08	2640.00	7268.00	3620	20220816	-21.69	2445	20221013	15.95	3145	-9.86	20230127	2605	8.83	20230103	3620	-21.69	20220816	2445	15.95	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
126	20230809	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-20	5	-0.70	45815915	16218	75.05	2850	2875	2810	3705	1995	2850	2825.00	0.68	0	18	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	597	1.07	0.39	12	0.08	2640.00	7268.00	3620	20220816	-21.82	2445	20221013	15.75	3145	-10.02	20230127	2605	8.64	20230103	3620	-21.82	20220816	2445	15.75	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
127	20230809	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	37646420	13331	61.69	2850	2875	2810	3705	1995	2850	2823.98	0.68	0	1422	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	600	1.08	0.39	12	0.06	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
128	20230809	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	28764860	10189	47.15	2850	2875	2810	3705	1995	2850	2823.13	0.68	0	1990	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	602	1.08	0.39	12	0.05	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
129	20230809	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-35	5	-1.23	17878215	6348	29.37	2850	2875	2810	3705	1995	2850	2816.35	0.68	0	2686	2980	2915	2875	2810	2770	2947	2842	106	855	500	1930	5	1	21109243	594	1.07	0.39	12	0.03	2640.00	7268.00	3620	20220816	-22.24	2445	20221013	15.13	3145	-10.49	20230127	2605	8.06	20230103	3620	-22.24	20220816	2445	15.13	20221013	1.43	N	140520	500	105 억		144126	N	N	0	N	00	N
130	20230808	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-10	5	-0.35	61868035	21611	47.30	2835	2940	2835	3715	2005	2860	2862.80	0.68	0	649	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	602	1.08	0.39	12	0.10	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
131	20230808	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-20	5	-0.70	56219280	19637	42.98	2835	2940	2835	3715	2005	2860	2862.93	0.68	0	850	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	600	1.08	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
132	20230808	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	48652840	16979	37.16	2835	2940	2835	3715	2005	2860	2865.47	0.68	0	1042	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	604	1.08	0.39	12	0.08	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
133	20230808	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-10	5	-0.35	47487845	16571	36.27	2835	2940	2835	3715	2005	2860	2865.72	0.68	0	882	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	602	1.08	0.39	12	0.08	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
134	20230808	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-5	5	-0.17	29197195	10177	22.28	2835	2940	2835	3715	2005	2860	2868.94	0.68	0	668	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	603	1.08	0.39	12	0.05	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
135	20230808	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	27353505	9532	20.86	2835	2940	2835	3715	2005	2860	2869.65	0.68	0	674	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	606	1.09	0.39	12	0.05	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
136	20230808	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	5	2	0.17	19799230	6891	15.08	2835	2940	2835	3715	2005	2860	2873.20	0.68	0	586	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	605	1.09	0.39	12	0.03	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
137	20230808	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	5	2	0.17	10096300	3515	7.69	2835	2940	2835	3715	2005	2860	2872.35	0.68	0	271	2933	2896	2853	2816	2773	2875	2795	106	855	500	1940	5	1	21109243	605	1.09	0.39	12	0.02	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.41	N	140520	500	105 억		143463	N	N	0	N	00	N
138	20230807	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	128148940	45286	159.14	2890	2890	2810	3715	2005	2860	2829.77	0.68	0	298	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	604	1.08	0.39	12	0.21	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
139	20230807	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	127666080	45117	158.54	2890	2890	2810	3715	2005	2860	2829.67	0.68	0	295	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	601	1.08	0.39	12	0.21	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
140	20230807	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-25	5	-0.87	126744155	44792	157.40	2890	2890	2810	3715	2005	2860	2829.62	0.68	0	182	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	598	1.07	0.39	12	0.21	2640.00	7268.00	3620	20220816	-21.69	2445	20221013	15.95	3145	-9.86	20230127	2605	8.83	20230103	3620	-21.69	20220816	2445	15.95	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
141	20230807	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	117938170	41689	146.50	2890	2890	2810	3715	2005	2860	2829.00	0.68	0	-38	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	601	1.08	0.39	12	0.20	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
142	20230807	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	108245055	38281	134.52	2890	2890	2810	3715	2005	2860	2827.64	0.68	0	-241	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	601	1.08	0.39	12	0.18	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
143	20230807	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-25	5	-0.87	103575755	36637	128.75	2890	2890	2810	3715	2005	2860	2827.08	0.68	0	-474	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	598	1.07	0.39	12	0.17	2640.00	7268.00	3620	20220816	-21.69	2445	20221013	15.95	3145	-9.86	20230127	2605	8.83	20230103	3620	-21.69	20220816	2445	15.95	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
144	20230807	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-30	5	-1.05	32442275	11421	40.13	2890	2890	2830	3715	2005	2860	2840.58	0.68	0	-1979	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	597	1.07	0.39	12	0.05	2640.00	7268.00	3620	20220816	-21.82	2445	20221013	15.75	3145	-10.02	20230127	2605	8.64	20230103	3620	-21.82	20220816	2445	15.75	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
145	20230807	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	30	2	1.05	80920	28	0.10	2890	2890	2890	3715	2005	2860	2890.00	0.68	0	11	2953	2906	2863	2816	2773	2885	2795	106	855	500	1940	5	1	21109243	610	1.09	0.40	12	0.00	2640.00	7268.00	3620	20220816	-20.17	2445	20221013	18.20	3145	-8.11	20230127	2605	10.94	20230103	3620	-20.17	20220816	2445	18.20	20221013	1.40	N	140520	500	105 억		143194	N	N	0	N	00	N
146	20230804	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-10	5	-0.35	81027705	28457	83.84	2890	2910	2820	3730	2010	2870	2847.37	0.68	0	450	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	604	1.08	0.39	12	0.13	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
147	20230804	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-15	5	-0.52	75248555	26439	77.90	2890	2910	2820	3730	2010	2870	2846.12	0.68	0	559	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	603	1.08	0.39	12	0.13	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
148	20230804	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	62275840	21903	64.53	2890	2910	2820	3730	2010	2870	2843.26	0.68	0	-974	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	602	1.08	0.39	12	0.10	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
149	20230804	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-25	5	-0.87	59713380	21003	61.88	2890	2910	2820	3730	2010	2870	2843.09	0.68	0	-1613	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	601	1.08	0.39	12	0.10	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
150	20230804	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-15	5	-0.52	32400040	11373	33.51	2890	2910	2820	3730	2010	2870	2848.86	0.68	0	-1458	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	603	1.08	0.39	12	0.05	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
151	20230804	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	28704930	10076	29.69	2890	2910	2820	3730	2010	2870	2848.84	0.68	0	-1145	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	602	1.08	0.39	12	0.05	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
152	20230804	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-25	5	-0.87	21076365	7404	21.81	2890	2910	2820	3730	2010	2870	2846.62	0.68	0	526	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	601	1.08	0.39	12	0.04	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
153	20230804	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-25	5	-0.87	16420490	5772	17.01	2890	2910	2820	3730	2010	2870	2844.85	0.68	0	837	3003	2936	2878	2811	2753	2907	2782	106	860	500	1950	5	1	21109243	601	1.08	0.39	12	0.03	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.36	N	140520	500	105 억		142744	N	N	0	N	00	N
154	20230803	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	97569545	33941	30.29	2895	2945	2820	3755	2025	2890	2874.59	0.67	0	1274	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	606	1.09	0.39	12	0.16	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
155	20230803	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	96298705	33498	29.90	2895	2945	2820	3755	2025	2890	2874.66	0.67	0	1311	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	606	1.09	0.39	12	0.16	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
156	20230803	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	93931840	32672	29.16	2895	2945	2820	3755	2025	2890	2874.90	0.67	0	1048	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	606	1.09	0.39	12	0.15	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
157	20230803	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-35	5	-1.21	74210580	25757	22.99	2895	2945	2820	3755	2025	2890	2881.11	0.67	0	-1423	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	603	1.08	0.39	12	0.12	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
158	20230803	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-50	5	-1.73	69696910	24175	21.58	2895	2945	2820	3755	2025	2890	2882.95	0.67	0	-2092	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	600	1.08	0.39	12	0.11	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
159	20230803	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-10	5	-0.35	56789285	19638	17.53	2895	2945	2820	3755	2025	2890	2891.83	0.67	0	-2584	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	608	1.09	0.40	12	0.09	2640.00	7268.00	3620	20220816	-20.44	2445	20221013	17.79	3145	-8.43	20230127	2605	10.56	20230103	3620	-20.44	20220816	2445	17.79	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
160	20230803	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	40	2	1.38	44160375	15260	13.62	2895	2945	2820	3755	2025	2890	2893.92	0.67	0	-1727	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	619	1.11	0.40	12	0.07	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
161	20230803	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-5	5	-0.17	4518490	1566	1.40	2895	2895	2860	3755	2025	2890	2884.65	0.67	0	-433	3043	2966	2893	2816	2743	3005	2855	106	865	500	1960	5	1	21109243	609	1.09	0.40	12	0.01	2640.00	7268.00	3620	20220816	-20.30	2445	20221013	18.00	3145	-8.27	20230127	2605	10.75	20230103	3620	-20.30	20220816	2445	18.00	20221013	1.34	N	140520	500	105 억		141352	N	N	0	N	00	N
162	20230802	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	65	2	2.30	326187375	111684	501.05	2825	2970	2820	3670	1980	2825	2920.63	0.63	0	9061	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	610	1.09	0.40	12	0.53	2640.00	7268.00	3620	20220816	-20.17	2445	20221013	18.20	3145	-8.11	20230127	2605	10.94	20230103	3620	-20.17	20220816	2445	18.20	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
163	20230802	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	50	2	1.77	312917720	107075	480.37	2825	2970	2820	3670	1980	2825	2922.42	0.63	0	8908	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	607	1.09	0.40	12	0.51	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
164	20230802	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	55	2	1.95	299105540	102285	458.88	2825	2970	2820	3670	1980	2825	2924.24	0.63	0	9169	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	608	1.09	0.40	12	0.48	2640.00	7268.00	3620	20220816	-20.44	2445	20221013	17.79	3145	-8.43	20230127	2605	10.56	20230103	3620	-20.44	20220816	2445	17.79	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
165	20230802	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	70	2	2.48	290575440	99327	445.61	2825	2970	2820	3670	1980	2825	2925.44	0.63	0	9548	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	611	1.10	0.40	12	0.47	2640.00	7268.00	3620	20220816	-20.03	2445	20221013	18.40	3145	-7.95	20230127	2605	11.13	20230103	3620	-20.03	20220816	2445	18.40	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
166	20230802	120700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	35	2	1.24	277082400	94659	424.67	2825	2970	2820	3670	1980	2825	2927.16	0.63	0	9232	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	604	1.08	0.39	12	0.45	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
167	20230802	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	95	2	3.36	264444845	90263	404.95	2825	2970	2820	3670	1980	2825	2929.71	0.63	0	10222	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	616	1.11	0.40	12	0.43	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
168	20230802	100703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	80	2	2.83	218389030	74443	333.97	2825	2970	2820	3670	1980	2825	2933.64	0.63	0	-1464	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	613	1.10	0.40	12	0.35	2640.00	7268.00	3620	20220816	-19.75	2445	20221013	18.81	3145	-7.63	20230127	2605	11.52	20230103	3620	-19.75	20220816	2445	18.81	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
169	20230802	090703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	25	2	0.88	4148255	1467	6.58	2825	2850	2820	3670	1980	2825	2827.71	0.63	0	8	2898	2861	2843	2806	2788	2852	2797	106	845	500	1920	5	1	21109243	602	1.08	0.39	12	0.01	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.34	N	140520	500	105 억		132445	N	N	0	N	00	N
170	20230801	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-20	5	-0.70	63196430	22177	142.53	2845	2880	2825	3695	1995	2845	2849.65	0.63	0	-1374	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	596	1.07	0.39	12	0.11	2640.00	7268.00	3620	20220816	-21.96	2445	20221013	15.54	3145	-10.17	20230127	2605	8.45	20230103	3620	-21.96	20220816	2445	15.54	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
171	20230801	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-20	5	-0.70	62579990	21959	141.12	2845	2880	2825	3695	1995	2845	2849.86	0.63	0	-1377	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	596	1.07	0.39	12	0.10	2640.00	7268.00	3620	20220816	-21.96	2445	20221013	15.54	3145	-10.17	20230127	2605	8.45	20230103	3620	-21.96	20220816	2445	15.54	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
172	20230801	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-5	5	-0.18	48641545	17042	109.52	2845	2880	2830	3695	1995	2845	2854.22	0.63	0	-3035	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	600	1.08	0.39	12	0.08	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
173	20230801	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	39307470	13752	88.38	2845	2880	2840	3695	1995	2845	2858.31	0.63	0	-1104	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	602	1.08	0.39	12	0.07	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
174	20230801	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	15	2	0.53	22801045	7958	51.14	2845	2880	2845	3695	1995	2845	2865.17	0.63	0	-1103	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	604	1.08	0.39	12	0.04	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
175	20230801	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	15	2	0.53	21283040	7428	47.74	2845	2880	2845	3695	1995	2845	2865.25	0.63	0	-920	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	604	1.08	0.39	12	0.04	2640.00	7268.00	3620	20220816	-20.99	2445	20221013	16.97	3145	-9.06	20230127	2605	9.79	20230103	3620	-20.99	20220816	2445	16.97	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
176	20230801	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	10	2	0.35	20825010	7268	46.71	2845	2880	2845	3695	1995	2845	2865.30	0.63	0	-850	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	603	1.08	0.39	12	0.03	2640.00	7268.00	3620	20220816	-21.13	2445	20221013	16.77	3145	-9.22	20230127	2605	9.60	20230103	3620	-21.13	20220816	2445	16.77	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N
177	20230801	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	35	2	1.23	3303650	1158	7.44	2845	2880	2845	3695	1995	2845	2852.89	0.63	0	5	2915	2880	2860	2825	2805	2897	2842	106	850	500	1930	5	1	21109243	608	1.09	0.40	12	0.01	2640.00	7268.00	3620	20220816	-20.44	2445	20221013	17.79	3145	-8.43	20230127	2605	10.56	20230103	3620	-20.44	20220816	2445	17.79	20221013	1.33	N	140520	500	105 억		133816	N	N	0	N	00	N