KissMeData/073640/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	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-85	5	-2.99	47534685080	16844183	52.61	2755	3030	2650	3695	1995	2845	2822.09	0.84	0	-360792	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2537	8.00	2.47	12	18.32	345.00	1119.00	7640	20230712	-63.87	1114	20230824	147.76	7640	-63.87	20230712	1114	147.76	20230824	7640	-63.87	20230712	1114	147.76	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
3	20230831	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-115	5	-4.04	46293779840	16395546	51.21	2755	3030	2650	3695	1995	2845	2823.55	0.84	0	-332426	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2510	7.91	2.44	12	17.83	345.00	1119.00	7640	20230712	-64.27	1114	20230824	145.06	7640	-64.27	20230712	1114	145.06	20230824	7640	-64.27	20230712	1114	145.06	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
4	20230831	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-125	5	-4.39	43798976995	15480231	48.35	2755	3030	2650	3695	1995	2845	2829.34	0.84	0	-348708	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2501	7.88	2.43	12	16.84	345.00	1119.00	7640	20230712	-64.40	1114	20230824	144.17	7640	-64.40	20230712	1114	144.17	20230824	7640	-64.40	20230712	1114	144.17	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
5	20230831	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-95	5	-3.34	40650311145	14329718	44.76	2755	3030	2650	3695	1995	2845	2836.78	0.84	0	-365015	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2528	7.97	2.46	12	15.59	345.00	1119.00	7640	20230712	-64.01	1114	20230824	146.86	7640	-64.01	20230712	1114	146.86	20230824	7640	-64.01	20230712	1114	146.86	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
6	20230831	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-75	5	-2.64	37678395560	13251470	41.39	2755	3030	2650	3695	1995	2845	2843.34	0.84	0	-245593	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2547	8.03	2.48	12	14.41	345.00	1119.00	7640	20230712	-63.74	1114	20230824	148.65	7640	-63.74	20230712	1114	148.65	20230824	7640	-63.74	20230712	1114	148.65	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
7	20230831	111232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-60	5	-2.11	34953086100	12270215	38.33	2755	3030	2650	3695	1995	2845	2848.61	0.84	0	-188362	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2560	8.07	2.49	12	13.35	345.00	1119.00	7640	20230712	-63.55	1114	20230824	150.00	7640	-63.55	20230712	1114	150.00	20230824	7640	-63.55	20230712	1114	150.00	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
8	20230831	100939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-20	5	-0.70	30099714300	10539168	32.92	2755	3030	2650	3695	1995	2845	2855.99	0.84	0	-108259	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2597	8.19	2.52	12	11.46	345.00	1119.00	7640	20230712	-63.02	1114	20230824	153.59	7640	-63.02	20230712	1114	153.59	20230824	7640	-63.02	20230712	1114	153.59	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
9	20230831	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-125	5	-4.39	4963441520	1829937	5.72	2755	2770	2650	3695	1995	2845	2711.84	0.84	0	108883	3375	3110	2880	2615	2385	2995	2500	92	850	100	1700	5	1	91936797	2501	7.88	2.43	12	1.99	345.00	1119.00	7640	20230712	-64.40	1114	20230824	144.17	7640	-64.40	20230712	1114	144.17	20230824	7640	-64.40	20230712	1114	144.17	20230824	0.34	N	073640	100	91 억		774607	N	N	0	N	00	N
10	20230830	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	15	2	0.53	92134199070	31864001	39.69	2860	3145	2650	3675	1985	2830	2891.61	0.83	0	-63353	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2616	8.25	2.54	12	34.66	345.00	1119.00	7640	20230712	-62.76	1114	20230824	155.39	7640	-62.76	20230712	1114	155.39	20230824	7640	-62.76	20230712	1114	155.39	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
11	20230830	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	10	2	0.35	89983867335	31110358	38.75	2860	3145	2650	3675	1985	2830	2892.52	0.83	0	-81435	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2611	8.23	2.54	12	33.84	345.00	1119.00	7640	20230712	-62.83	1114	20230824	154.94	7640	-62.83	20230712	1114	154.94	20230824	7640	-62.83	20230712	1114	154.94	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
12	20230830	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	30	2	1.06	84929759095	29333403	36.54	2860	3145	2650	3675	1985	2830	2895.45	0.83	0	50416	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2629	8.29	2.56	12	31.91	345.00	1119.00	7640	20230712	-62.57	1114	20230824	156.73	7640	-62.57	20230712	1114	156.73	20230824	7640	-62.57	20230712	1114	156.73	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
13	20230830	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	25	2	0.88	72854990415	25167400	31.35	2860	3145	2650	3675	1985	2830	2894.96	0.83	0	113898	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2625	8.28	2.55	12	27.37	345.00	1119.00	7640	20230712	-62.63	1114	20230824	156.28	7640	-62.63	20230712	1114	156.28	20230824	7640	-62.63	20230712	1114	156.28	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
14	20230830	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-5	5	-0.18	69778379130	24083989	30.00	2860	3145	2650	3675	1985	2830	2897.45	0.83	0	84154	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2597	8.19	2.52	12	26.20	345.00	1119.00	7640	20230712	-63.02	1114	20230824	153.59	7640	-63.02	20230712	1114	153.59	20230824	7640	-63.02	20230712	1114	153.59	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
15	20230830	111222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	5	2	0.18	63402331150	21849912	27.22	2860	3145	2650	3675	1985	2830	2901.90	0.83	0	224156	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2606	8.22	2.53	12	23.77	345.00	1119.00	7640	20230712	-62.89	1114	20230824	154.49	7640	-62.89	20230712	1114	154.49	20230824	7640	-62.89	20230712	1114	154.49	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
16	20230830	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	30	2	1.06	41656737630	14070493	17.53	2860	3145	2805	3675	1985	2830	2961.10	0.83	0	144	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2629	8.29	2.56	12	15.30	345.00	1119.00	7640	20230712	-62.57	1114	20230824	156.73	7640	-62.57	20230712	1114	156.73	20230824	7640	-62.57	20230712	1114	156.73	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
17	20230830	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	195	2	6.89	14611728330	4828032	6.01	2860	3145	2860	3675	1985	2830	3028.74	0.83	0	-133698	3590	3210	2910	2530	2230	3060	2380	92	845	100	1690	5	1	91936797	2781	8.77	2.70	12	5.25	345.00	1119.00	7640	20230712	-60.41	1114	20230824	171.54	7640	-60.41	20230712	1114	171.54	20230824	7640	-60.41	20230712	1114	171.54	20230824	0.34	N	073640	100	91 억		762969	N	N	0	N	00	N
18	20230829	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	255	2	9.90	236755684355	79782414	515.00	3080	3290	2610	3345	1805	2575	2967.61	2.32	0	-1389419	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2602	8.20	2.53	12	86.78	345.00	1119.00	7640	20230712	-62.96	1114	20230824	154.04	7640	-62.96	20230712	1114	154.04	20230824	7640	-62.96	20230712	1114	154.04	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
19	20230829	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	380	2	14.76	227397699640	76502335	493.82	3080	3290	2610	3345	1805	2575	2972.43	2.32	0	-1505258	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2717	8.57	2.64	12	83.21	345.00	1119.00	7640	20230712	-61.32	1114	20230824	165.26	7640	-61.32	20230712	1114	165.26	20230824	7640	-61.32	20230712	1114	165.26	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
20	20230829	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	405	2	15.73	196209444835	65974799	425.87	3080	3290	2610	3345	1805	2575	2974.01	2.32	0	-1243984	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2740	8.64	2.66	12	71.76	345.00	1119.00	7640	20230712	-60.99	1114	20230824	167.50	7640	-60.99	20230712	1114	167.50	20230824	7640	-60.99	20230712	1114	167.50	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
21	20230829	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	155	2	6.02	153934843635	51124059	330.01	3080	3290	2700	3345	1805	2575	3011.01	2.32	0	-709048	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2510	7.91	2.44	12	55.61	345.00	1119.00	7640	20230712	-64.27	1114	20230824	145.06	7640	-64.27	20230712	1114	145.06	20230824	7640	-64.27	20230712	1114	145.06	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
22	20230829	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	355	2	13.79	123054862195	40105249	258.88	3080	3290	2870	3345	1805	2575	3068.30	2.32	0	-1108370	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2694	8.49	2.62	12	43.62	345.00	1119.00	7640	20230712	-61.65	1114	20230824	163.02	7640	-61.65	20230712	1114	163.02	20230824	7640	-61.65	20230712	1114	163.02	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
23	20230829	111427	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	445	2	17.28	109958580795	35696724	230.42	3080	3290	2870	3345	1805	2575	3080.36	2.32	0	-1041037	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2776	8.75	2.70	12	38.83	345.00	1119.00	7640	20230712	-60.47	1114	20230824	171.10	7640	-60.47	20230712	1114	171.10	20230824	7640	-60.47	20230712	1114	171.10	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
24	20230829	100936	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	540	2	20.97	92307128035	29915844	193.11	3080	3290	2870	3345	1805	2575	3085.56	2.32	0	-1235401	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2864	9.03	2.78	12	32.54	345.00	1119.00	7640	20230712	-59.23	1114	20230824	179.62	7640	-59.23	20230712	1114	179.62	20230824	7640	-59.23	20230712	1114	179.62	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
25	20230829	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	615	2	23.88	23925645185	7642676	49.33	3080	3290	3000	3345	1805	2575	3130.53	2.32	0	-343935	2785	2680	2470	2365	2155	2732	2417	92	770	100	1540	5	1	91936797	2933	9.25	2.85	12	8.31	345.00	1119.00	7640	20230712	-58.25	1114	20230824	186.36	7640	-58.25	20230712	1114	186.36	20230824	7640	-58.25	20230712	1114	186.36	20230824	0.34	N	073640	100	91 억		2136274	N	N	0	N	00	N
26	20230828	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	37680673568	15489145	28.22	2340	2575	2260	2575	1387	1981	2432.75	3.24	0	-847231	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.85	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
27	20230828	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	37597980018	15457031	28.16	2340	2575	2260	2575	1387	1981	2432.46	3.24	0	-846318	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.81	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
28	20230828	140628	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	37521984043	15427518	28.11	2340	2575	2260	2575	1387	1981	2432.19	3.24	0	-845827	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.78	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
29	20230828	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	37466109118	15405819	28.07	2340	2575	2260	2575	1387	1981	2431.98	3.24	0	-845506	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.76	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
30	20230828	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	37340969268	15357221	27.98	2340	2575	2260	2575	1387	1981	2431.53	3.24	0	-843985	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.70	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
31	20230828	110622	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	37209082918	15306003	27.89	2340	2575	2260	2575	1387	1981	2431.05	3.24	0	-843431	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.65	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
32	20230828	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	594	1	29.98	36966389168	15211753	27.72	2340	2575	2260	2575	1387	1981	2430.16	3.24	0	-841972	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2367	7.46	2.30	12	16.55	345.00	1119.00	7640	20230712	-66.30	1114	20230824	131.15	7640	-66.30	20230712	1114	131.15	20230824	7640	-66.30	20230712	1114	131.15	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
33	20230828	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	449	2	22.67	16098074098	6803444	12.40	2340	2445	2260	2575	1387	1981	2366.24	3.24	0	-524025	2268	2124	1837	1693	1406	2196	1765	92	594	100	1180	5	1	91936797	2234	7.04	2.17	12	7.40	345.00	1119.00	7640	20230712	-68.19	1114	20230824	118.13	7640	-68.19	20230712	1114	118.13	20230824	7640	-68.19	20230712	1114	118.13	20230824	0.37	N	073640	100	91 억		2980639	N	N	0	N	00	N
34	20230825	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	457	1	29.99	100800662318	54853571	160.36	1554	1981	1550	1981	1067	1524	1844.25	5.27	0	-1855151	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1815	5.74	1.77	12	59.87	345.00	1119.00	7640	20230712	-74.07	1114	20230824	77.83	7640	-74.07	20230712	1114	77.83	20230824	7640	-74.07	20230712	1114	77.83	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
35	20230825	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	457	1	29.99	100733128047	54819480	160.26	1554	1981	1550	1981	1067	1524	1844.17	5.27	0	-1853917	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1815	5.74	1.77	12	59.84	345.00	1119.00	7640	20230712	-74.07	1114	20230824	77.83	7640	-74.07	20230712	1114	77.83	20230824	7640	-74.07	20230712	1114	77.83	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
36	20230825	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	457	1	29.99	100574915482	54739615	160.03	1554	1981	1550	1981	1067	1524	1843.96	5.27	0	-1850965	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1815	5.74	1.77	12	59.75	345.00	1119.00	7640	20230712	-74.07	1114	20230824	77.83	7640	-74.07	20230712	1114	77.83	20230824	7640	-74.07	20230712	1114	77.83	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
37	20230825	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	457	1	29.99	100212037883	54556436	159.49	1554	1981	1550	1981	1067	1524	1843.49	5.27	0	-1845856	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1815	5.74	1.77	12	59.55	345.00	1119.00	7640	20230712	-74.07	1114	20230824	77.83	7640	-74.07	20230712	1114	77.83	20230824	7640	-74.07	20230712	1114	77.83	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
38	20230825	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	457	1	29.99	99678861638	54287291	158.70	1554	1981	1550	1981	1067	1524	1842.80	5.27	0	-1845383	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1815	5.74	1.77	12	59.26	345.00	1119.00	7640	20230712	-74.07	1114	20230824	77.83	7640	-74.07	20230712	1114	77.83	20230824	7640	-74.07	20230712	1114	77.83	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
39	20230825	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1949	425	2	27.89	91386186483	50066313	146.36	1554	1981	1550	1981	1067	1524	1832.29	5.27	0	-2291588	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1786	5.65	1.74	12	54.65	345.00	1119.00	7640	20230712	-74.49	1114	20230824	74.96	7640	-74.49	20230712	1114	74.96	20230824	7640	-74.49	20230712	1114	74.96	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
40	20230825	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	1928	404	2	26.51	74755208751	41517848	121.37	1554	1950	1550	1981	1067	1524	1808.32	5.27	0	-2264795	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1766	5.59	1.72	12	45.32	345.00	1119.00	7640	20230712	-74.76	1114	20230824	73.07	7640	-74.76	20230712	1114	73.07	20230824	7640	-74.76	20230712	1114	73.07	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
41	20230825	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	318	2	20.87	27385919346	16114842	47.11	1554	1934	1550	1981	1067	1524	1712.71	5.27	0	-495165	1797	1660	1387	1250	977	1729	1319	92	457	100	910	1	1	91613800	1688	5.34	1.65	12	17.59	345.00	1119.00	7640	20230712	-75.89	1114	20230824	65.35	7640	-75.89	20230712	1114	65.35	20230824	7640	-75.89	20230712	1114	65.35	20230824	0.44	N	073640	100	91 억		4831292	N	N	0	N	00	N
42	20230824	160617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	46902150229	34023285	90.31	1114	1524	1114	1524	822	1173	1378.49	5.83	0	-508292	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	37.14	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
43	20230824	150616	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	46842439909	33984105	90.20	1114	1524	1114	1524	822	1173	1378.39	5.83	0	-508292	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	37.09	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
44	20230824	140617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	46699712737	33890452	89.95	1114	1524	1114	1524	822	1173	1377.98	5.83	0	-508292	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	36.99	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
45	20230824	130623	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	46504073809	33762080	89.61	1114	1524	1114	1524	822	1173	1377.43	5.83	0	-508288	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	36.85	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
46	20230824	120621	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	46354634941	33664023	89.35	1114	1524	1114	1524	822	1173	1377.00	5.83	0	-508288	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	36.75	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
47	20230824	110620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	46215551653	33572761	89.11	1114	1524	1114	1524	822	1173	1376.60	5.83	0	-508288	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	36.65	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
48	20230824	100618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	351	1	29.92	45532394269	33124495	87.92	1114	1524	1114	1524	822	1173	1374.61	5.83	0	-508288	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1396	4.42	1.36	12	36.16	345.00	1119.00	7640	20230712	-80.05	1114	20230824	36.80	7640	-80.05	20230712	1114	36.80	20230824	7640	-80.05	20230712	1114	36.80	20230824	0.53	N	073640	100	91 억		5339596	N	N	0	N	00	N
49	20230824	090619	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1225	52	2	4.43	3425064628	2959823	7.86	1114	1225	1114	1524	822	1173	1157.17	5.83	0	329909	1611	1391	1275	1055	939	1334	998	92	351	100	700	1	1	91613800	1122	3.55	1.09	12	3.23	345.00	1119.00	7640	20230712	-83.97	1114	20230824	9.96	7640	-83.97	20230712	1114	9.96	20230824	7640	-83.97	20230712	1114	9.96	20230824	0.53	N	073640	100	91 억		5339596	Y	N	0	N	00	N
50	20230823	160615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1173	-272	5	-18.82	46948716319	36553930	120.88	1473	1495	1159	1878	1012	1445	1284.58	6.83	0	-887734	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1075	3.40	1.05	12	39.90	345.00	1119.00	7640	20230712	-84.65	1159	20230823	1.21	7640	-84.65	20230712	1159	1.21	20230823	7640	-84.65	20230712	1159	1.21	20230823	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
51	20230823	150617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1214	-231	5	-15.99	44516216538	34510585	114.12	1473	1495	1190	1878	1012	1445	1289.92	6.83	0	-1056997	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1112	3.52	1.08	12	37.67	345.00	1119.00	7640	20230712	-84.11	1190	20230823	2.02	7640	-84.11	20230712	1190	2.02	20230823	7640	-84.11	20230712	1190	2.02	20230823	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
52	20230823	140621	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1207	-238	5	-16.47	39134497565	30068078	99.43	1473	1495	1190	1878	1012	1445	1301.52	6.83	0	-1206502	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1106	3.50	1.08	12	32.82	345.00	1119.00	7640	20230712	-84.20	1190	20230823	1.43	7640	-84.20	20230712	1190	1.43	20230823	7640	-84.20	20230712	1190	1.43	20230823	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
53	20230823	130615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1217	-228	5	-15.78	32713099052	24758622	81.87	1473	1495	1203	1878	1012	1445	1321.27	6.83	0	-1671010	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1115	3.53	1.09	12	27.02	345.00	1119.00	7640	20230712	-84.07	1203	20230823	1.16	7640	-84.07	20230712	1203	1.16	20230823	7640	-84.07	20230712	1203	1.16	20230823	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
54	20230823	120620	57	100.00	KOSDAQ		금속	N	N	N	N		N	1256	-189	5	-13.08	25895962836	19309629	63.86	1473	1495	1244	1878	1012	1445	1341.08	6.83	0	-1317043	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1151	3.64	1.12	12	21.08	345.00	1119.00	7640	20230712	-83.56	1243	20230822	1.05	7640	-83.56	20230712	1243	1.05	20230822	7640	-83.56	20230712	1243	1.05	20230822	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
55	20230823	110617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1313	-132	5	-9.13	18197457388	13308732	44.01	1473	1495	1305	1878	1012	1445	1367.32	6.83	0	-726069	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1203	3.81	1.17	12	14.53	345.00	1119.00	7640	20230712	-82.81	1243	20230822	5.63	7640	-82.81	20230712	1243	5.63	20230822	7640	-82.81	20230712	1243	5.63	20230822	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
56	20230823	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-110	5	-7.61	12173011570	8826936	29.19	1473	1495	1305	1878	1012	1445	1379.05	6.83	0	-343667	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1223	3.87	1.19	12	9.63	345.00	1119.00	7640	20230712	-82.53	1243	20230822	7.40	7640	-82.53	20230712	1243	7.40	20230822	7640	-82.53	20230712	1243	7.40	20230822	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
57	20230823	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-3	5	-0.21	2864532535	1991854	6.59	1473	1495	1380	1878	1012	1445	1438.11	6.83	0	-79604	2006	1725	1484	1203	962	1605	1083	92	433	100	860	1	1	91613800	1321	4.18	1.29	12	2.17	345.00	1119.00	7640	20230712	-81.13	1243	20230822	16.01	7640	-81.13	20230712	1243	16.01	20230822	7640	-81.13	20230712	1243	16.01	20230822	0.61	N	073640	100	91 억		6256109	N	N	0	N	00	N
58	20230822	160613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1445	-280	5	-16.23	43449686377	29822225	124.47	1740	1765	1243	2240	1208	1725	1456.93	4.46	0	2190289	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1324	4.19	1.29	12	32.55	345.00	1119.00	7640	20230712	-81.09	1243	20230822	16.25	7640	-81.09	20230712	1243	16.25	20230822	7640	-81.09	20230712	1243	16.25	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
59	20230822	150614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1433	-292	5	-16.93	41831689410	28696814	119.78	1740	1765	1243	2240	1208	1725	1457.66	4.46	0	1789216	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1313	4.15	1.28	12	31.32	345.00	1119.00	7640	20230712	-81.24	1243	20230822	15.29	7640	-81.24	20230712	1243	15.29	20230822	7640	-81.24	20230712	1243	15.29	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
60	20230822	140618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1469	-256	5	-14.84	37007002246	25341024	105.77	1740	1765	1243	2240	1208	1725	1460.30	4.46	0	1165131	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1346	4.26	1.31	12	27.66	345.00	1119.00	7640	20230712	-80.77	1243	20230822	18.18	7640	-80.77	20230712	1243	18.18	20230822	7640	-80.77	20230712	1243	18.18	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
61	20230822	130614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1483	-242	5	-14.03	34398559225	23567709	98.37	1740	1765	1243	2240	1208	1725	1459.50	4.46	0	1130769	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1359	4.30	1.33	12	25.73	345.00	1119.00	7640	20230712	-80.59	1243	20230822	19.31	7640	-80.59	20230712	1243	19.31	20230822	7640	-80.59	20230712	1243	19.31	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
62	20230822	120604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1477	-248	5	-14.38	30421586450	20908006	87.27	1740	1765	1243	2240	1208	1725	1454.94	4.46	0	1288195	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1353	4.28	1.32	12	22.82	345.00	1119.00	7640	20230712	-80.67	1243	20230822	18.83	7640	-80.67	20230712	1243	18.83	20230822	7640	-80.67	20230712	1243	18.83	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
63	20230822	110612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1452	-273	5	-15.83	27831299784	19126078	79.83	1740	1765	1243	2240	1208	1725	1455.07	4.46	0	1145169	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1330	4.21	1.30	12	20.88	345.00	1119.00	7640	20230712	-80.99	1243	20230822	16.81	7640	-80.99	20230712	1243	16.81	20230822	7640	-80.99	20230712	1243	16.81	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
64	20230822	100608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1494	-231	5	-13.39	22400584380	15370734	64.16	1740	1765	1243	2240	1208	1725	1457.25	4.46	0	1186286	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1369	4.33	1.34	12	16.78	345.00	1119.00	7640	20230712	-80.45	1243	20230822	20.19	7640	-80.45	20230712	1243	20.19	20230822	7640	-80.45	20230712	1243	20.19	20230822	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
65	20230822	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1679	-46	5	-2.67	2032344012	1187965	4.96	1740	1765	1660	2240	1208	1725	1710.71	4.46	0	-85064	2137	1930	1813	1606	1489	2034	1710	92	515	100	1030	1	1	91613800	1538	4.87	1.50	12	1.30	345.00	1119.00	7640	20230712	-78.02	1290	20220928	30.16	7640	-78.02	20230712	1660	1.14	20230822	7640	-78.02	20230712	1290	30.16	20220928	0.70	N	073640	100	91 억		4083609	N	N	0	N	00	N
66	20230821	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	-94	5	-5.17	43004230527	23712641	67.67	1713	2020	1696	2360	1274	1819	1813.63	4.25	0	208664	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1580	5.00	1.54	12	25.88	345.00	1119.00	7640	20230712	-77.42	1290	20220928	33.72	7640	-77.42	20230712	1696	1.71	20230821	7640	-77.42	20230712	1290	33.72	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
67	20230821	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	-78	5	-4.29	41843165870	23041890	65.76	1713	2020	1696	2360	1274	1819	1815.96	4.25	0	109791	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1595	5.05	1.56	12	25.15	345.00	1119.00	7640	20230712	-77.21	1290	20220928	34.96	7640	-77.21	20230712	1696	2.65	20230821	7640	-77.21	20230712	1290	34.96	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
68	20230821	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	-91	5	-5.00	39280945258	21575630	61.57	1713	2020	1696	2360	1274	1819	1820.62	4.25	0	-3648	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1583	5.01	1.54	12	23.55	345.00	1119.00	7640	20230712	-77.38	1290	20220928	33.95	7640	-77.38	20230712	1696	1.89	20230821	7640	-77.38	20230712	1290	33.95	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
69	20230821	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-99	5	-5.44	37429331977	20500774	58.51	1713	2020	1696	2360	1274	1819	1825.75	4.25	0	-53117	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1576	4.99	1.54	12	22.38	345.00	1119.00	7640	20230712	-77.49	1290	20220928	33.33	7640	-77.49	20230712	1696	1.42	20230821	7640	-77.49	20230712	1290	33.33	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
70	20230821	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-89	5	-4.89	35158422889	19183318	54.75	1713	2020	1696	2360	1274	1819	1832.76	4.25	0	72445	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1585	5.01	1.55	12	20.94	345.00	1119.00	7640	20230712	-77.36	1290	20220928	34.11	7640	-77.36	20230712	1696	2.00	20230821	7640	-77.36	20230712	1290	34.11	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
71	20230821	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-34	5	-1.87	28269460452	15223064	43.44	1713	2020	1705	2360	1274	1819	1857.02	4.25	0	60746	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1635	5.17	1.60	12	16.62	345.00	1119.00	7640	20230712	-76.64	1290	20220928	38.37	7640	-76.64	20230712	1705	4.69	20230821	7640	-76.64	20230712	1290	38.37	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
72	20230821	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1854	35	2	1.92	22377032601	11959157	34.13	1713	2020	1705	2360	1274	1819	1871.14	4.25	0	-159768	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1699	5.37	1.66	12	13.05	345.00	1119.00	7640	20230712	-75.73	1290	20220928	43.72	7640	-75.73	20230712	1705	8.74	20230821	7640	-75.73	20230712	1290	43.72	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
73	20230821	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	1832	13	2	0.71	4088459070	2309926	6.59	1713	1882	1705	2360	1274	1819	1769.88	4.25	0	555856	2639	2228	1989	1578	1339	2109	1459	92	541	100	1090	1	1	91613800	1678	5.31	1.64	12	2.52	345.00	1119.00	7640	20230712	-76.02	1290	20220928	42.02	7640	-76.02	20230712	1705	7.45	20230821	7640	-76.02	20230712	1290	42.02	20220928	0.94	N	073640	100	91 억		3895812	N	N	0	N	00	N
74	20230818	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	-411	5	-18.43	68513954499	34176337	72.48	2295	2400	1750	2895	1565	2230	2005.02	5.04	0	-717090	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	1	1	91613800	1666	5.27	1.63	12	37.30	345.00	1119.00	7640	20230712	-76.19	1290	20220928	41.01	7640	-76.19	20230712	1750	3.94	20230818	7640	-76.19	20230712	1290	41.01	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
75	20230818	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1843	-387	5	-17.35	66156558941	32880651	69.73	2295	2400	1750	2895	1565	2230	2011.94	5.04	0	-788202	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	1	1	91613800	1688	5.34	1.65	12	35.89	345.00	1119.00	7640	20230712	-75.88	1290	20220928	42.87	7640	-75.88	20230712	1750	5.31	20230818	7640	-75.88	20230712	1290	42.87	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
76	20230818	140611	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	-400	5	-17.94	59458391642	29216576	61.96	2295	2400	1750	2895	1565	2230	2035.01	5.04	0	-1084274	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	1	1	91613800	1677	5.30	1.64	12	31.89	345.00	1119.00	7640	20230712	-76.05	1290	20220928	41.86	7640	-76.05	20230712	1750	4.57	20230818	7640	-76.05	20230712	1290	41.86	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
77	20230818	130606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-343	5	-15.38	45117965235	21681839	45.98	2295	2400	1750	2895	1565	2230	2080.82	5.04	0	-972009	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	1	1	91613800	1729	5.47	1.69	12	23.67	345.00	1119.00	7640	20230712	-75.30	1290	20220928	46.28	7640	-75.30	20230712	1750	7.83	20230818	7640	-75.30	20230712	1290	46.28	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
78	20230818	120617	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-195	5	-8.74	30880373565	14210066	30.13	2295	2400	2000	2895	1565	2230	2173.08	5.04	0	-1149053	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	5	1	91613800	1864	5.90	1.82	12	15.51	345.00	1119.00	7640	20230712	-73.36	1290	20220928	57.75	7640	-73.36	20230712	1860	9.41	20230112	7640	-73.36	20230712	1290	57.75	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
79	20230818	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-125	5	-5.61	27478050695	12565706	26.65	2295	2400	2000	2895	1565	2230	2186.71	5.04	0	-866059	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	5	1	91613800	1928	6.10	1.88	12	13.72	345.00	1119.00	7640	20230712	-72.45	1290	20220928	63.18	7640	-72.45	20230712	1860	13.17	20230112	7640	-72.45	20230712	1290	63.18	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
80	20230818	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-160	5	-7.17	23658721145	10759568	22.82	2295	2400	2000	2895	1565	2230	2198.82	5.04	0	-723890	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	5	1	91613800	1896	6.00	1.85	12	11.74	345.00	1119.00	7640	20230712	-72.91	1290	20220928	60.47	7640	-72.91	20230712	1860	11.29	20230112	7640	-72.91	20230712	1290	60.47	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
81	20230818	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	105	2	4.71	6805434460	2916633	6.19	2295	2400	2270	2895	1565	2230	2333.78	5.04	0	-355168	2945	2587	2242	1884	1539	2415	1712	92	665	100	1330	5	1	91613800	2139	6.77	2.09	12	3.18	345.00	1119.00	7640	20230712	-69.44	1290	20220928	81.01	7640	-69.44	20230712	1860	25.54	20230112	7640	-69.44	20230712	1290	81.01	20220928	1.15	N	073640	100	91 억		4615979	N	N	0	N	00	N
82	20230817	160610	54	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-445	5	-16.64	102718636650	46851957	136.17	2600	2600	1897	3475	1875	2675	2192.30	2.04	0	2743706	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	2043	6.46	1.99	12	51.14	345.00	1119.00	7640	20230712	-70.81	1290	20220928	72.87	7640	-70.81	20230712	1860	19.89	20230112	7640	-70.81	20230712	1290	72.87	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
83	20230817	150615	54	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-440	5	-16.45	100462965145	45843406	133.24	2600	2600	1897	3475	1875	2675	2191.40	2.04	0	2602855	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	2048	6.48	2.00	12	50.04	345.00	1119.00	7640	20230712	-70.75	1290	20220928	73.26	7640	-70.75	20230712	1860	20.16	20230112	7640	-70.75	20230712	1290	73.26	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
84	20230817	140610	54	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-540	5	-20.19	90373290100	41272412	119.96	2600	2600	1897	3475	1875	2675	2189.63	2.04	0	2575153	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	1956	6.19	1.91	12	45.05	345.00	1119.00	7640	20230712	-72.05	1290	20220928	65.50	7640	-72.05	20230712	1860	14.78	20230112	7640	-72.05	20230712	1290	65.50	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
85	20230817	130608	54	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-505	5	-18.88	83308559775	37964680	110.34	2600	2600	1897	3475	1875	2675	2194.32	2.04	0	2355586	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	1988	6.29	1.94	12	41.44	345.00	1119.00	7640	20230712	-71.60	1290	20220928	68.22	7640	-71.60	20230712	1860	16.67	20230112	7640	-71.60	20230712	1290	68.22	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
86	20230817	120610	54	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-460	5	-17.20	76543369650	34900358	101.44	2600	2600	1897	3475	1875	2675	2193.14	2.04	0	2748246	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	2029	6.42	1.98	12	38.10	345.00	1119.00	7640	20230712	-71.01	1290	20220928	71.71	7640	-71.01	20230712	1860	19.09	20230112	7640	-71.01	20230712	1290	71.71	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
87	20230817	110609	54	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-415	5	-15.51	64997475025	29574377	85.96	2600	2600	1897	3475	1875	2675	2197.70	2.04	0	2373133	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	2070	6.55	2.02	12	32.28	345.00	1119.00	7640	20230712	-70.42	1290	20220928	75.19	7640	-70.42	20230712	1860	21.51	20230112	7640	-70.42	20230712	1290	75.19	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
88	20230817	100607	54	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-320	5	-11.96	50975249460	23476289	68.23	2600	2600	1897	3475	1875	2675	2171.27	2.04	0	1881073	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	5	1	91613800	2158	6.83	2.10	12	25.63	345.00	1119.00	7640	20230712	-69.18	1290	20220928	82.56	7640	-69.18	20230712	1860	26.61	20230112	7640	-69.18	20230712	1290	82.56	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
89	20230817	090606	54	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-723	5	-27.03	9617044836	4547375	13.22	2600	2600	1897	3475	1875	2675	2114.37	2.04	0	425398	3808	3241	2958	2391	2108	3100	2250	92	800	100	1600	1	1	91613800	1788	5.66	1.74	12	4.96	345.00	1119.00	7640	20230712	-74.45	1290	20220928	51.32	7640	-74.45	20230712	1860	4.95	20230112	7640	-74.45	20230712	1290	51.32	20220928	1.19	N	073640	100	91 억		1869465	N	N	0	N	01	N
90	20230816	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-1145	4	-29.97	100765934285	34366717	292.64	3250	3525	2675	4965	2675	3820	2931.93	1.96	0	87722	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	2451	7.75	2.39	12	37.51	345.00	1119.00	7640	20230712	-64.99	1290	20220928	107.36	7640	-64.99	20230712	1860	43.82	20230112	7640	-64.99	20230712	1290	107.36	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
91	20230816	150609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-1145	4	-29.97	100225009160	34164502	290.92	3250	3525	2675	4965	2675	3820	2933.43	1.96	0	75184	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	2451	7.75	2.39	12	37.29	345.00	1119.00	7640	20230712	-64.99	1290	20220928	107.36	7640	-64.99	20230712	1860	43.82	20230112	7640	-64.99	20230712	1290	107.36	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
92	20230816	140608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-1145	4	-29.97	98908553385	33672369	286.73	3250	3525	2675	4965	2675	3820	2937.21	1.96	0	75184	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	2451	7.75	2.39	12	36.75	345.00	1119.00	7640	20230712	-64.99	1290	20220928	107.36	7640	-64.99	20230712	1860	43.82	20230112	7640	-64.99	20230712	1290	107.36	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
93	20230816	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-1145	4	-29.97	91528290845	30920145	263.30	3250	3525	2675	4965	2675	3820	2959.97	1.96	0	336033	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	2451	7.75	2.39	12	33.75	345.00	1119.00	7640	20230712	-64.99	1290	20220928	107.36	7640	-64.99	20230712	1860	43.82	20230112	7640	-64.99	20230712	1290	107.36	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
94	20230816	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-935	5	-24.48	74527610800	24736052	210.64	3250	3525	2675	4965	2675	3820	3012.70	1.96	0	549872	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	2643	8.36	2.58	12	27.00	345.00	1119.00	7640	20230712	-62.24	1290	20220928	123.64	7640	-62.24	20230712	1860	55.11	20230112	7640	-62.24	20230712	1290	123.64	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
95	20230816	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-685	5	-17.93	35146120860	10593194	90.20	3250	3525	3105	4965	2675	3820	3317.49	1.96	0	13216	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	2872	9.09	2.80	12	11.56	345.00	1119.00	7640	20230712	-58.97	1290	20220928	143.02	7640	-58.97	20230712	1860	68.55	20230112	7640	-58.97	20230712	1290	143.02	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
96	20230816	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-515	5	-13.48	27195829935	8154165	69.44	3250	3525	3105	4965	2675	3820	3334.81	1.96	0	634437	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	3028	9.58	2.95	12	8.90	345.00	1119.00	7640	20230712	-56.74	1290	20220928	156.20	7640	-56.74	20230712	1860	77.69	20230112	7640	-56.74	20230712	1290	156.20	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
97	20230816	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-365	5	-9.55	8902900255	2673967	22.77	3250	3490	3245	4965	2675	3820	3328.26	1.96	0	50365	4573	4196	3953	3576	3333	4075	3455	92	1145	100	2290	5	1	91613800	3165	10.01	3.09	12	2.92	345.00	1119.00	7640	20230712	-54.78	1290	20220928	167.83	7640	-54.78	20230712	1860	85.75	20230112	7640	-54.78	20230712	1290	167.83	20220928	1.18	N	073640	100	91 억		1797764	N	N	0	N	00	N
98	20230814	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-645	5	-14.45	44557871155	11199347	257.21	4285	4330	3710	5800	3130	4465	3978.92	0.69	0	1156290	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3500	11.07	3.41	12	12.22	345.00	1119.00	7640	20230712	-50.00	1290	20220928	196.12	7640	-50.00	20230712	1860	105.38	20230112	7640	-50.00	20230712	1290	196.12	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
99	20230814	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-545	5	-12.21	41106240645	10304651	236.66	4285	4330	3710	5800	3130	4465	3988.83	0.69	0	1222743	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3591	11.36	3.50	12	11.25	345.00	1119.00	7640	20230712	-48.69	1290	20220928	203.88	7640	-48.69	20230712	1860	110.75	20230112	7640	-48.69	20230712	1290	203.88	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
100	20230814	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-560	5	-12.54	28917092030	7132709	163.81	4285	4330	3860	5800	3130	4465	4053.83	0.69	0	676139	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3578	11.32	3.49	12	7.79	345.00	1119.00	7640	20230712	-48.89	1290	20220928	202.71	7640	-48.89	20230712	1860	109.95	20230112	7640	-48.89	20230712	1290	202.71	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
101	20230814	130558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-450	5	-10.08	21567727335	5262501	120.86	4285	4330	3920	5800	3130	4465	4097.98	0.69	0	565791	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3678	11.64	3.59	12	5.74	345.00	1119.00	7640	20230712	-47.45	1290	20220928	211.24	7640	-47.45	20230712	1860	115.86	20230112	7640	-47.45	20230712	1290	211.24	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
102	20230814	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-460	5	-10.30	16154508955	3903159	89.64	4285	4330	3955	5800	3130	4465	4138.35	0.69	0	456078	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3669	11.61	3.58	12	4.26	345.00	1119.00	7640	20230712	-47.58	1290	20220928	210.47	7640	-47.58	20230712	1860	115.32	20230112	7640	-47.58	20230712	1290	210.47	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
103	20230814	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-305	5	-6.83	8910940370	2116467	48.61	4285	4330	4110	5800	3130	4465	4209.60	0.69	0	122323	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3811	12.06	3.72	12	2.31	345.00	1119.00	7640	20230712	-45.55	1290	20220928	222.48	7640	-45.55	20230712	1860	123.66	20230112	7640	-45.55	20230712	1290	222.48	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
104	20230814	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-280	5	-6.27	7084785015	1679130	38.56	4285	4330	4110	5800	3130	4465	4218.48	0.69	0	162380	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3834	12.13	3.74	12	1.83	345.00	1119.00	7640	20230712	-45.22	1290	20220928	224.42	7640	-45.22	20230712	1860	125.00	20230112	7640	-45.22	20230712	1290	224.42	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
105	20230814	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-245	5	-5.49	1927711130	451669	10.37	4285	4330	4110	5800	3130	4465	4265.46	0.69	0	-1907	4881	4672	4561	4352	4241	4617	4297	92	1335	100	2670	5	1	91613800	3866	12.23	3.77	12	0.49	345.00	1119.00	7640	20230712	-44.76	1290	20220928	227.13	7640	-44.76	20230712	1860	126.88	20230112	7640	-44.76	20230712	1290	227.13	20220928	1.21	N	073640	100	91 억		630199	N	N	0	N	00	N
106	20230811	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-210	5	-4.49	19408217765	4297861	31.83	4705	4770	4450	6070	3275	4675	4515.88	0.80	0	-104360	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4091	12.94	3.99	12	4.69	345.00	1119.00	7640	20230712	-41.56	1290	20220928	246.12	7640	-41.56	20230712	1860	140.05	20230112	7640	-41.56	20230712	1290	246.12	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
107	20230811	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-215	5	-4.60	18256893780	4039659	29.91	4705	4770	4450	6070	3275	4675	4519.41	0.80	0	-100707	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4086	12.93	3.99	12	4.41	345.00	1119.00	7640	20230712	-41.62	1290	20220928	245.74	7640	-41.62	20230712	1860	139.78	20230112	7640	-41.62	20230712	1290	245.74	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
108	20230811	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-180	5	-3.85	15794969680	3489221	25.84	4705	4770	4450	6070	3275	4675	4526.79	0.80	0	-91262	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4118	13.03	4.02	12	3.81	345.00	1119.00	7640	20230712	-41.16	1290	20220928	248.45	7640	-41.16	20230712	1860	141.67	20230112	7640	-41.16	20230712	1290	248.45	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
109	20230811	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-175	5	-3.74	14375598790	3174422	23.51	4705	4770	4450	6070	3275	4675	4528.57	0.80	0	-89983	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4123	13.04	4.02	12	3.47	345.00	1119.00	7640	20230712	-41.10	1290	20220928	248.84	7640	-41.10	20230712	1860	141.94	20230112	7640	-41.10	20230712	1290	248.84	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
110	20230811	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-165	5	-3.53	13306670445	2937005	21.75	4705	4770	4450	6070	3275	4675	4530.69	0.80	0	-99927	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4132	13.07	4.03	12	3.21	345.00	1119.00	7640	20230712	-40.97	1290	20220928	249.61	7640	-40.97	20230712	1860	142.47	20230112	7640	-40.97	20230712	1290	249.61	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
111	20230811	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-175	5	-3.74	11596606920	2556584	18.93	4705	4770	4450	6070	3275	4675	4535.98	0.80	0	-109611	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4123	13.04	4.02	12	2.79	345.00	1119.00	7640	20230712	-41.10	1290	20220928	248.84	7640	-41.10	20230712	1860	141.94	20230112	7640	-41.10	20230712	1290	248.84	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
112	20230811	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-160	5	-3.42	9170557405	2020086	14.96	4705	4770	4450	6070	3275	4675	4539.69	0.80	0	-105099	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4136	13.09	4.03	12	2.21	345.00	1119.00	7640	20230712	-40.90	1290	20220928	250.00	7640	-40.90	20230712	1860	142.74	20230112	7640	-40.90	20230712	1290	250.00	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
113	20230811	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-95	5	-2.03	2032614260	438937	3.25	4705	4770	4550	6070	3275	4675	4630.77	0.80	0	-28176	5305	4990	4805	4490	4305	4897	4397	92	1397	100	2800	5	1	91613800	4196	13.28	4.09	12	0.48	345.00	1119.00	7640	20230712	-40.05	1290	20220928	255.04	7640	-40.05	20230712	1860	146.24	20230112	7640	-40.05	20230712	1290	255.04	20220928	1.13	N	073640	100	91 억		733060	N	N	0	N	00	N
114	20230810	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	185	2	4.12	65005465275	13427828	157.97	4900	5120	4620	5830	3145	4490	4841.17	0.64	0	146272	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4283	13.55	4.18	12	14.66	345.00	1119.00	7640	20230712	-38.81	1290	20220928	262.40	7640	-38.81	20230712	1860	151.34	20230112	7640	-38.81	20230712	1290	262.40	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
115	20230810	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	215	2	4.79	63441914090	13093742	154.04	4900	5120	4620	5830	3145	4490	4845.21	0.64	0	168528	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4310	13.64	4.20	12	14.29	345.00	1119.00	7640	20230712	-38.42	1290	20220928	264.73	7640	-38.42	20230712	1860	152.96	20230112	7640	-38.42	20230712	1290	264.73	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
116	20230810	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	255	2	5.68	59015059960	12154328	142.99	4900	5120	4620	5830	3145	4490	4855.48	0.64	0	275702	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4347	13.75	4.24	12	13.27	345.00	1119.00	7640	20230712	-37.89	1290	20220928	267.83	7640	-37.89	20230712	1860	155.11	20230112	7640	-37.89	20230712	1290	267.83	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
117	20230810	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	305	2	6.79	54395842060	11182623	131.56	4900	5120	4620	5830	3145	4490	4864.32	0.64	0	497909	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4393	13.90	4.29	12	12.21	345.00	1119.00	7640	20230712	-37.24	1290	20220928	271.71	7640	-37.24	20230712	1860	157.80	20230112	7640	-37.24	20230712	1290	271.71	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
118	20230810	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	570	2	12.69	40334626160	8319433	97.87	4900	5120	4620	5830	3145	4490	4848.25	0.64	0	619072	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	10	1	91613800	4636	14.67	4.52	12	9.08	345.00	1119.00	7640	20230712	-33.77	1290	20220928	292.25	7640	-33.77	20230712	1860	172.04	20230112	7640	-33.77	20230712	1290	292.25	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
119	20230810	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	225	2	5.01	17029064480	3587826	42.21	4900	4930	4620	5830	3145	4490	4746.35	0.64	0	71691	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4320	13.67	4.21	12	3.92	345.00	1119.00	7640	20230712	-38.29	1290	20220928	265.50	7640	-38.29	20230712	1860	153.49	20230112	7640	-38.29	20230712	1290	265.50	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
120	20230810	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	220	2	4.90	14187260760	2979975	35.06	4900	4930	4640	5830	3145	4490	4760.87	0.64	0	23764	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4315	13.65	4.21	12	3.25	345.00	1119.00	7640	20230712	-38.35	1290	20220928	265.12	7640	-38.35	20230712	1860	153.23	20230112	7640	-38.35	20230712	1290	265.12	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
121	20230810	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	280	2	6.24	6002225065	1242743	14.62	4900	4930	4685	5830	3145	4490	4829.84	0.64	0	13498	5116	4802	4606	4292	4096	4705	4195	92	1342	100	2690	5	1	91613800	4370	13.83	4.26	12	1.36	345.00	1119.00	7640	20230712	-37.57	1290	20220928	269.77	7640	-37.57	20230712	1860	156.45	20230112	7640	-37.57	20230712	1290	269.77	20220928	1.07	N	073640	100	91 억		586790	N	N	0	N	00	N
122	20230809	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-120	5	-2.60	36374266585	7866343	43.62	4595	4920	4410	5990	3230	4610	4624.35	0.75	0	-68229	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4113	13.01	4.01	12	8.59	345.00	1119.00	7640	20230712	-41.23	1290	20220928	248.06	7640	-41.23	20230712	1860	141.40	20230112	7640	-41.23	20230712	1290	248.06	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
123	20230809	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-95	5	-2.06	35055104425	7572976	41.99	4595	4920	4410	5990	3230	4610	4628.98	0.75	0	-90431	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4136	13.09	4.03	12	8.27	345.00	1119.00	7640	20230712	-40.90	1290	20220928	250.00	7640	-40.90	20230712	1860	142.74	20230112	7640	-40.90	20230712	1290	250.00	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
124	20230809	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-75	5	-1.63	33244545135	7172815	39.77	4595	4920	4410	5990	3230	4610	4634.81	0.75	0	-105860	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4155	13.14	4.05	12	7.83	345.00	1119.00	7640	20230712	-40.64	1290	20220928	251.55	7640	-40.64	20230712	1860	143.82	20230112	7640	-40.64	20230712	1290	251.55	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
125	20230809	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	5	2	0.11	30693478775	6614809	36.68	4595	4920	4410	5990	3230	4610	4640.13	0.75	0	-112291	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4228	13.38	4.12	12	7.22	345.00	1119.00	7640	20230712	-39.59	1290	20220928	257.75	7640	-39.59	20230712	1860	148.12	20230112	7640	-39.59	20230712	1290	257.75	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
126	20230809	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	35	2	0.76	26233622790	5653583	31.35	4595	4920	4410	5990	3230	4610	4640.20	0.75	0	-102822	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4255	13.46	4.15	12	6.17	345.00	1119.00	7640	20230712	-39.20	1290	20220928	260.08	7640	-39.20	20230712	1860	149.73	20230112	7640	-39.20	20230712	1290	260.08	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
127	20230809	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-15	5	-0.33	12845176900	2846340	15.78	4595	4685	4410	5990	3230	4610	4512.74	0.75	0	39167	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4210	13.32	4.11	12	3.11	345.00	1119.00	7640	20230712	-39.86	1290	20220928	256.20	7640	-39.86	20230712	1860	147.04	20230112	7640	-39.86	20230712	1290	256.20	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
128	20230809	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-115	5	-2.49	8771064635	1949281	10.81	4595	4595	4410	5990	3230	4610	4499.42	0.75	0	46221	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4118	13.03	4.02	12	2.13	345.00	1119.00	7640	20230712	-41.16	1290	20220928	248.45	7640	-41.16	20230712	1860	141.67	20230112	7640	-41.16	20230712	1290	248.45	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
129	20230809	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-90	5	-1.95	1833954370	405071	2.25	4595	4595	4445	5990	3230	4610	4526.71	0.75	0	46808	5920	5265	4885	4230	3850	5075	4040	92	1380	100	2760	5	1	91613800	4141	13.10	4.04	12	0.44	345.00	1119.00	7640	20230712	-40.84	1290	20220928	250.39	7640	-40.84	20230712	1860	143.01	20230112	7640	-40.84	20230712	1290	250.39	20220928	1.11	N	073640	100	91 억		684016	N	N	0	N	00	N
130	20230808	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-350	5	-7.06	89547506080	17896527	185.98	4920	5540	4505	6440	3475	4960	5003.92	0.70	0	53445	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4223	13.36	4.12	12	19.53	345.00	1119.00	7640	20230712	-39.66	1290	20220928	257.36	7640	-39.66	20230712	1860	147.85	20230112	7640	-39.66	20230712	1290	257.36	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
131	20230808	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-235	5	-4.74	87881480190	17536966	182.24	4920	5540	4505	6440	3475	4960	5011.24	0.70	0	57402	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4329	13.70	4.22	12	19.14	345.00	1119.00	7640	20230712	-38.15	1290	20220928	266.28	7640	-38.15	20230712	1860	154.03	20230112	7640	-38.15	20230712	1290	266.28	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
132	20230808	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-180	5	-3.63	75999171295	14971724	155.59	4920	5540	4710	6440	3475	4960	5076.24	0.70	0	50936	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4379	13.86	4.27	12	16.34	345.00	1119.00	7640	20230712	-37.43	1290	20220928	270.54	7640	-37.43	20230712	1860	156.99	20230112	7640	-37.43	20230712	1290	270.54	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
133	20230808	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-90	5	-1.81	69332017960	13591904	141.25	4920	5540	4710	6440	3475	4960	5101.06	0.70	0	77096	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4462	14.12	4.35	12	14.84	345.00	1119.00	7640	20230712	-36.26	1290	20220928	277.52	7640	-36.26	20230712	1860	161.83	20230112	7640	-36.26	20230712	1290	277.52	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
134	20230808	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	57688279765	11239521	116.80	4920	5540	4710	6440	3475	4960	5132.75	0.70	0	164628	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4549	14.39	4.44	12	12.27	345.00	1119.00	7640	20230712	-35.01	1290	20220928	284.88	7640	-35.01	20230712	1860	166.94	20230112	7640	-35.01	20230712	1290	284.88	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
135	20230808	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	340	2	6.85	37522690825	7338457	76.26	4920	5540	4710	6440	3475	4960	5113.33	0.70	0	19104	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	10	1	91613800	4856	15.36	4.74	12	8.01	345.00	1119.00	7640	20230712	-30.63	1290	20220928	310.85	7640	-30.63	20230712	1860	184.95	20230112	7640	-30.63	20230712	1290	310.85	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
136	20230808	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	25	2	0.50	15319277680	3131573	32.54	4920	5070	4710	6440	3475	4960	4891.70	0.70	0	40220	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4567	14.45	4.45	12	3.42	345.00	1119.00	7640	20230712	-34.75	1290	20220928	286.43	7640	-34.75	20230712	1860	168.01	20230112	7640	-34.75	20230712	1290	286.43	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
137	20230808	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-150	5	-3.02	2552663355	527669	5.48	4920	4925	4710	6440	3475	4960	4835.72	0.70	0	77333	5753	5356	5103	4706	4453	5230	4580	92	1482	100	2970	5	1	91613800	4407	13.94	4.30	12	0.58	345.00	1119.00	7640	20230712	-37.04	1290	20220928	272.87	7640	-37.04	20230712	1860	158.60	20230112	7640	-37.04	20230712	1290	272.87	20220928	1.06	N	073640	100	91 억		644101	N	N	0	N	00	N
138	20230807	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-400	5	-7.46	48792116470	9522580	23.86	5200	5500	4850	6960	3760	5360	5123.41	0.82	0	-121354	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	5	1	91613800	4544	14.38	4.43	12	10.39	345.00	1119.00	7640	20230712	-35.08	1290	20220928	284.50	7640	-35.08	20230712	1860	166.67	20230112	7640	-35.08	20230712	1290	284.50	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
139	20230807	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-365	5	-6.81	46997237765	9164132	22.96	5200	5500	4850	6960	3760	5360	5127.71	0.82	0	-112359	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	5	1	91613800	4576	14.48	4.46	12	10.00	345.00	1119.00	7640	20230712	-34.62	1290	20220928	287.21	7640	-34.62	20230712	1860	168.55	20230112	7640	-34.62	20230712	1290	287.21	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
140	20230807	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-395	5	-7.37	44124978840	8584567	21.51	5200	5500	4850	6960	3760	5360	5139.35	0.82	0	-81232	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	5	1	91613800	4549	14.39	4.44	12	9.37	345.00	1119.00	7640	20230712	-35.01	1290	20220928	284.88	7640	-35.01	20230712	1860	166.94	20230112	7640	-35.01	20230712	1290	284.88	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
141	20230807	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-370	5	-6.90	39567068455	7658587	19.19	5200	5500	4905	6960	3760	5360	5165.69	0.82	0	-60885	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	5	1	91613800	4572	14.46	4.46	12	8.36	345.00	1119.00	7640	20230712	-34.69	1290	20220928	286.82	7640	-34.69	20230712	1860	168.28	20230112	7640	-34.69	20230712	1290	286.82	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
142	20230807	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-250	5	-4.66	36544691665	7055522	17.68	5200	5500	4905	6960	3760	5360	5178.90	0.82	0	23842	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	10	1	91613800	4681	14.81	4.57	12	7.70	345.00	1119.00	7640	20230712	-33.12	1290	20220928	296.12	7640	-33.12	20230712	1860	174.73	20230112	7640	-33.12	20230712	1290	296.12	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
143	20230807	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-310	5	-5.78	33334094155	6422261	16.09	5200	5500	4905	6960	3760	5360	5189.69	0.82	0	163223	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	10	1	91613800	4626	14.64	4.51	12	7.01	345.00	1119.00	7640	20230712	-33.90	1290	20220928	291.47	7640	-33.90	20230712	1860	171.51	20230112	7640	-33.90	20230712	1290	291.47	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
144	20230807	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-170	5	-3.17	22242894560	4218350	10.57	5200	5500	5090	6960	3760	5360	5272.34	0.82	0	26138	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	10	1	91613800	4755	15.04	4.64	12	4.60	345.00	1119.00	7640	20230712	-32.07	1290	20220928	302.33	7640	-32.07	20230712	1860	179.03	20230112	7640	-32.07	20230712	1290	302.33	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
145	20230807	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	40	2	0.75	8193931170	1546899	3.88	5200	5500	5090	6960	3760	5360	5295.90	0.82	0	-51691	6353	5856	5453	4956	4553	6105	5205	92	1600	100	3210	10	1	91613800	4947	15.65	4.83	12	1.69	345.00	1119.00	7640	20230712	-29.32	1290	20220928	318.60	7640	-29.32	20230712	1860	190.32	20230112	7640	-29.32	20230712	1290	318.60	20220928	1.13	N	073640	100	91 억		754257	N	N	0	N	00	N
146	20230804	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	690	2	14.78	217376432140	39673399	191.13	5100	5950	5050	6070	3270	4670	5479.41	1.06	0	-262608	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	4910	15.54	4.79	12	43.31	345.00	1119.00	7640	20230712	-29.84	1290	20220928	315.50	7640	-29.84	20230712	1860	188.17	20230112	7640	-29.84	20230712	1290	315.50	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
147	20230804	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	890	2	19.06	207797749950	37896926	182.57	5100	5950	5050	6070	3270	4670	5483.24	1.06	0	-323894	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	5094	16.12	4.97	12	41.37	345.00	1119.00	7640	20230712	-27.23	1290	20220928	331.01	7640	-27.23	20230712	1860	198.92	20230112	7640	-27.23	20230712	1290	331.01	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
148	20230804	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	790	2	16.92	184226449200	33644945	162.08	5100	5950	5050	6070	3270	4670	5475.61	1.06	0	-245763	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	5002	15.83	4.88	12	36.72	345.00	1119.00	7640	20230712	-28.53	1290	20220928	323.26	7640	-28.53	20230712	1860	193.55	20230112	7640	-28.53	20230712	1290	323.26	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
149	20230804	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	720	2	15.42	172792478620	31527546	151.88	5100	5950	5050	6070	3270	4670	5480.69	1.06	0	-157809	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	4938	15.62	4.82	12	34.41	345.00	1119.00	7640	20230712	-29.45	1290	20220928	317.83	7640	-29.45	20230712	1860	189.78	20230112	7640	-29.45	20230712	1290	317.83	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
150	20230804	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	580	2	12.42	157287361880	28573295	137.65	5100	5950	5060	6070	3270	4670	5504.70	1.06	0	-118789	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	4810	15.22	4.69	12	31.19	345.00	1119.00	7640	20230712	-31.28	1290	20220928	306.98	7640	-31.28	20230712	1860	182.26	20230112	7640	-31.28	20230712	1290	306.98	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
151	20230804	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	760	2	16.27	135186148740	24527517	118.16	5100	5950	5060	6070	3270	4670	5511.62	1.06	0	-300375	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	4975	15.74	4.85	12	26.77	345.00	1119.00	7640	20230712	-28.93	1290	20220928	320.93	7640	-28.93	20230712	1860	191.94	20230112	7640	-28.93	20230712	1290	320.93	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
152	20230804	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	600	2	12.85	102815975020	18437745	88.82	5100	5950	5100	6070	3270	4670	5576.39	1.06	0	-98506	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	4828	15.28	4.71	12	20.13	345.00	1119.00	7640	20230712	-31.02	1290	20220928	308.53	7640	-31.02	20230712	1860	183.33	20230112	7640	-31.02	20230712	1290	308.53	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
153	20230804	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	1030	2	22.06	30302839190	5476176	26.38	5100	5890	5100	6070	3270	4670	5533.60	1.06	0	-349808	5513	5091	4248	3826	2983	5302	4037	92	1400	100	2800	10	1	91613800	5222	16.52	5.09	12	5.98	345.00	1119.00	7640	20230712	-25.39	1290	20220928	341.86	7640	-25.39	20230712	1860	206.45	20230112	7640	-25.39	20230712	1290	341.86	20220928	1.31	N	073640	100	91 억		973714	N	N	0	N	00	N
154	20230803	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	1075	1	29.90	80332043005	20659225	119.84	3515	4670	3405	4670	2520	3595	3881.26	1.52	0	-426262	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	4278	13.54	4.17	12	22.55	345.00	1119.00	7640	20230712	-38.87	1290	20220928	262.02	7640	-38.87	20230712	1860	151.08	20230112	7640	-38.87	20230712	1290	262.02	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
155	20230803	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	240	2	6.68	51709301655	13815137	80.14	3515	3970	3405	4670	2520	3595	3743.01	1.52	0	-437902	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3513	11.12	3.43	12	15.08	345.00	1119.00	7640	20230712	-49.80	1290	20220928	197.29	7640	-49.80	20230712	1860	106.18	20230112	7640	-49.80	20230712	1290	197.29	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
156	20230803	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	90	2	2.50	43304597890	11583413	67.19	3515	3970	3405	4670	2520	3595	3738.57	1.52	0	-463050	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3376	10.68	3.29	12	12.64	345.00	1119.00	7640	20230712	-51.77	1290	20220928	185.66	7640	-51.77	20230712	1860	98.12	20230112	7640	-51.77	20230712	1290	185.66	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
157	20230803	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	85	2	2.36	40423219330	10803135	62.67	3515	3970	3405	4670	2520	3595	3741.89	1.52	0	-321069	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3371	10.67	3.29	12	11.79	345.00	1119.00	7640	20230712	-51.83	1290	20220928	185.27	7640	-51.83	20230712	1860	97.85	20230112	7640	-51.83	20230712	1290	185.27	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
158	20230803	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	70	2	1.95	37823779725	10100485	58.59	3515	3970	3405	4670	2520	3595	3744.84	1.52	0	-240796	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3358	10.62	3.28	12	11.03	345.00	1119.00	7640	20230712	-52.03	1290	20220928	184.11	7640	-52.03	20230712	1860	97.04	20230112	7640	-52.03	20230712	1290	184.11	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
159	20230803	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	75	2	2.09	35478842575	9461380	54.88	3515	3970	3405	4670	2520	3595	3749.96	1.52	0	-177551	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3362	10.64	3.28	12	10.33	345.00	1119.00	7640	20230712	-51.96	1290	20220928	184.50	7640	-51.96	20230712	1860	97.31	20230112	7640	-51.96	20230712	1290	184.50	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
160	20230803	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	185	2	5.15	14364642790	3926812	22.78	3515	3840	3405	4670	2520	3595	3658.19	1.52	0	42245	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3463	10.96	3.38	12	4.29	345.00	1119.00	7640	20230712	-50.52	1290	20220928	193.02	7640	-50.52	20230712	1860	103.23	20230112	7640	-50.52	20230712	1290	193.02	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
161	20230803	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-80	5	-2.23	1717259720	485902	2.82	3515	3620	3405	4670	2520	3595	3533.41	1.52	0	-44532	4365	3980	3650	3265	2935	3815	3100	92	1075	100	2150	5	1	91613800	3220	10.19	3.14	12	0.53	345.00	1119.00	7640	20230712	-53.99	1290	20220928	172.48	7640	-53.99	20230712	1860	88.98	20230112	7640	-53.99	20230712	1290	172.48	20220928	1.33	N	073640	100	91 억		1391900	N	N	0	N	00	N
162	20230802	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-345	5	-8.76	61680788275	17140622	187.34	3890	4035	3320	5120	2760	3940	3598.30	0.94	0	544964	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3294	10.42	3.21	12	18.71	345.00	1119.00	7640	20230712	-52.95	1290	20220928	178.68	7640	-52.95	20230712	1860	93.28	20230112	7640	-52.95	20230712	1290	178.68	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
163	20230802	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-335	5	-8.50	59589435755	16554967	180.94	3890	4035	3320	5120	2760	3940	3599.27	0.94	0	447187	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3303	10.45	3.22	12	18.07	345.00	1119.00	7640	20230712	-52.81	1290	20220928	179.46	7640	-52.81	20230712	1860	93.82	20230112	7640	-52.81	20230712	1290	179.46	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
164	20230802	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-505	5	-12.82	50879976275	14152204	154.68	3890	4035	3320	5120	2760	3940	3594.94	0.94	0	472609	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3147	9.96	3.07	12	15.45	345.00	1119.00	7640	20230712	-55.04	1290	20220928	166.28	7640	-55.04	20230712	1860	84.68	20230112	7640	-55.04	20230712	1290	166.28	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
165	20230802	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-480	5	-12.18	47030203380	13029041	142.40	3890	4035	3320	5120	2760	3940	3609.37	0.94	0	480666	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3170	10.03	3.09	12	14.22	345.00	1119.00	7640	20230712	-54.71	1290	20220928	168.22	7640	-54.71	20230712	1860	86.02	20230112	7640	-54.71	20230712	1290	168.22	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
166	20230802	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-550	5	-13.96	41669135765	11483204	125.51	3890	4035	3320	5120	2760	3940	3628.41	0.94	0	535556	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3106	9.83	3.03	12	12.53	345.00	1119.00	7640	20230712	-55.63	1290	20220928	162.79	7640	-55.63	20230712	1860	82.26	20230112	7640	-55.63	20230712	1290	162.79	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
167	20230802	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-385	5	-9.77	28511295000	7622624	83.31	3890	4035	3385	5120	2760	3940	3740.07	0.94	0	564993	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3257	10.30	3.18	12	8.32	345.00	1119.00	7640	20230712	-53.47	1290	20220928	175.58	7640	-53.47	20230712	1860	91.13	20230112	7640	-53.47	20230712	1290	175.58	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
168	20230802	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-5	5	-0.13	10703317175	2726496	29.80	3890	4035	3810	5120	2760	3940	3925.61	0.94	0	218363	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3605	11.41	3.52	12	2.98	345.00	1119.00	7640	20230712	-48.49	1290	20220928	205.04	7640	-48.49	20230712	1860	111.56	20230112	7640	-48.49	20230712	1290	205.04	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
169	20230802	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-80	5	-2.03	2125076930	548290	5.99	3890	3935	3810	5120	2760	3940	3874.55	0.94	0	159089	4603	4271	4088	3756	3573	4180	3665	92	1180	100	2360	5	1	91613800	3536	11.19	3.45	12	0.60	345.00	1119.00	7640	20230712	-49.48	1290	20220928	199.22	7640	-49.48	20230712	1860	107.53	20230112	7640	-49.48	20230712	1290	199.22	20220928	1.32	N	073640	100	91 억		857536	N	N	0	N	00	N
170	20230801	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-305	5	-7.18	37675339535	9016132	42.00	4295	4420	3905	5510	2975	4245	4179.06	1.50	0	-513197	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3610	11.42	3.52	12	9.84	345.00	1119.00	7640	20230712	-48.43	1290	20220928	205.43	7640	-48.43	20230712	1860	111.83	20230112	7640	-48.43	20230712	1290	205.43	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
171	20230801	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-305	5	-7.18	36139902800	8627823	40.19	4295	4420	3905	5510	2975	4245	4188.72	1.50	0	-561563	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3610	11.42	3.52	12	9.42	345.00	1119.00	7640	20230712	-48.43	1290	20220928	205.43	7640	-48.43	20230712	1860	111.83	20230112	7640	-48.43	20230712	1290	205.43	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
172	20230801	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-245	5	-5.77	33327637810	7920636	36.90	4295	4420	3905	5510	2975	4245	4207.67	1.50	0	-568424	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3665	11.59	3.57	12	8.65	345.00	1119.00	7640	20230712	-47.64	1290	20220928	210.08	7640	-47.64	20230712	1860	115.05	20230112	7640	-47.64	20230712	1290	210.08	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
173	20230801	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-75	5	-1.77	25688698970	6015528	28.02	4295	4420	4120	5510	2975	4245	4270.43	1.50	0	-543788	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3820	12.09	3.73	12	6.57	345.00	1119.00	7640	20230712	-45.42	1290	20220928	223.26	7640	-45.42	20230712	1860	124.19	20230112	7640	-45.42	20230712	1290	223.26	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
174	20230801	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	5	2	0.12	22346398645	5217694	24.31	4295	4420	4145	5510	2975	4245	4282.86	1.50	0	-339562	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3894	12.32	3.80	12	5.70	345.00	1119.00	7640	20230712	-44.37	1290	20220928	229.46	7640	-44.37	20230712	1860	128.49	20230112	7640	-44.37	20230712	1290	229.46	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
175	20230801	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-20	5	-0.47	19351788885	4514324	21.03	4295	4420	4145	5510	2975	4245	4286.81	1.50	0	-338947	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3871	12.25	3.78	12	4.93	345.00	1119.00	7640	20230712	-44.70	1290	20220928	227.52	7640	-44.70	20230712	1860	127.15	20230112	7640	-44.70	20230712	1290	227.52	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
176	20230801	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-10	5	-0.24	10814258005	2519353	11.74	4295	4420	4145	5510	2975	4245	4292.60	1.50	0	-165464	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3880	12.28	3.78	12	2.75	345.00	1119.00	7640	20230712	-44.57	1290	20220928	228.29	7640	-44.57	20230712	1860	127.69	20230112	7640	-44.57	20230712	1290	228.29	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N
177	20230801	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	75	2	1.77	3218803970	738551	3.44	4295	4420	4275	5510	2975	4245	4359.30	1.50	0	-46127	5061	4652	4051	3642	3041	4857	3847	92	1267	100	2540	5	1	91613800	3958	12.52	3.86	12	0.81	345.00	1119.00	7640	20230712	-43.46	1290	20220928	234.88	7640	-43.46	20230712	1860	132.26	20230112	7640	-43.46	20230712	1290	234.88	20220928	1.74	N	073640	100	91 억		1372643	N	N	0	N	00	N