KissMeData/009730/price/prices-20240801.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	20240830	160242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1401	-82	5	-5.53	5041377897	3550250	33.50	1441	1482	1380	1927	1039	1483	1420.03	0.49	0	-156510	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	645	467.00	1.15	12	7.71	3.00	1219.00	5361	20230907	-73.87	1175	20240805	19.23	5045	-72.23	20240122	1175	19.23	20240805	5950	-76.45	20230907	1175	19.23	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
3	20240830	150244	53	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-92	5	-6.20	4883144192	3436776	32.42	1441	1482	1380	1927	1039	1483	1420.84	0.49	0	-156510	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	641	463.67	1.14	12	7.46	3.00	1219.00	5361	20230907	-74.05	1175	20240805	18.38	5045	-72.43	20240122	1175	18.38	20240805	5950	-76.62	20230907	1175	18.38	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
4	20240830	140245	53	100.00	KOSDAQ		금속	N	N	N	N		N	1389	-94	5	-6.34	4341246756	3047174	28.75	1441	1482	1380	1927	1039	1483	1424.67	0.49	0	-152379	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	640	463.00	1.14	12	6.62	3.00	1219.00	5361	20230907	-74.09	1175	20240805	18.21	5045	-72.47	20240122	1175	18.21	20240805	5950	-76.66	20230907	1175	18.21	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
5	20240830	130243	53	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-77	5	-5.19	3684875391	2575788	24.30	1441	1482	1401	1927	1039	1483	1430.57	0.49	0	-156216	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	648	468.67	1.15	12	5.59	3.00	1219.00	5361	20230907	-73.77	1175	20240805	19.66	5045	-72.13	20240122	1175	19.66	20240805	5950	-76.37	20230907	1175	19.66	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
6	20240830	120244	53	100.00	KOSDAQ		금속	N	N	N	N		N	1422	-61	5	-4.11	3272181343	2282629	21.54	1441	1482	1406	1927	1039	1483	1433.50	0.49	0	-156209	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	655	474.00	1.17	12	4.96	3.00	1219.00	5361	20230907	-73.48	1175	20240805	21.02	5045	-71.81	20240122	1175	21.02	20240805	5950	-76.10	20230907	1175	21.02	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
7	20240830	110244	53	100.00	KOSDAQ		금속	N	N	N	N		N	1414	-69	5	-4.65	2889140491	2011897	18.98	1441	1482	1406	1927	1039	1483	1436.02	0.49	0	-156070	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	651	471.33	1.16	12	4.37	3.00	1219.00	5361	20230907	-73.62	1175	20240805	20.34	5045	-71.97	20240122	1175	20.34	20240805	5950	-76.24	20230907	1175	20.34	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
8	20240830	100246	53	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-58	5	-3.91	2230019750	1546907	14.59	1441	1482	1409	1927	1039	1483	1441.59	0.49	0	-153791	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	656	475.00	1.17	12	3.36	3.00	1219.00	5361	20230907	-73.42	1175	20240805	21.28	5045	-71.75	20240122	1175	21.28	20240805	5950	-76.05	20230907	1175	21.28	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
9	20240830	090245	53	100.00	KOSDAQ		금속	N	N	N	N		N	1437	-46	5	-3.10	222837925	154908	1.46	1441	1450	1431	1927	1039	1483	1438.38	0.49	0	-27217	1714	1598	1467	1351	1220	1656	1409	230	444	500	0	1	1	46056774	662	479.00	1.18	12	0.34	3.00	1219.00	5361	20230907	-73.20	1175	20240805	22.30	5045	-71.52	20240122	1175	22.30	20240805	5950	-75.85	20230907	1175	22.30	20240805	0.24	N	009730	500	230 억		223803	N	N	0	N	02	N
10	20240829	160245	53	100.00	KOSDAQ		금속	N	N	N	N		N	1483	59	2	4.14	15733179233	10543619	177.23	1398	1583	1336	1851	997	1424	1492.20	0.15	1725	155959	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	683	494.33	1.19	12	22.89	3.00	1247.00	5361	20230907	-72.34	1175	20240805	26.21	5045	-70.60	20240122	1175	26.21	20240805	5950	-75.08	20230907	1175	26.21	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
11	20240829	150247	53	100.00	KOSDAQ		금속	N	N	N	N		N	1509	85	2	5.97	15404836218	10322994	173.52	1398	1583	1336	1851	997	1424	1492.28	0.15	1725	142834	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	695	503.00	1.21	12	22.41	3.00	1247.00	5361	20230907	-71.85	1175	20240805	28.43	5045	-70.09	20240122	1175	28.43	20240805	5950	-74.64	20230907	1175	28.43	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
12	20240829	140248	53	100.00	KOSDAQ		금속	N	N	N	N		N	1479	55	2	3.86	14408649395	9652002	162.24	1398	1583	1336	1851	997	1424	1492.81	0.15	1725	86030	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	681	493.00	1.19	12	20.96	3.00	1247.00	5361	20230907	-72.41	1175	20240805	25.87	5045	-70.68	20240122	1175	25.87	20240805	5950	-75.14	20230907	1175	25.87	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
13	20240829	130248	53	100.00	KOSDAQ		금속	N	N	N	N		N	1490	66	2	4.63	13570744237	9086288	152.73	1398	1583	1336	1851	997	1424	1493.54	0.15	1725	8868	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	686	496.67	1.19	12	19.73	3.00	1247.00	5361	20230907	-72.21	1175	20240805	26.81	5045	-70.47	20240122	1175	26.81	20240805	5950	-74.96	20230907	1175	26.81	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
14	20240829	120244	53	100.00	KOSDAQ		금속	N	N	N	N		N	1540	116	2	8.15	10740665995	7243258	121.75	1398	1583	1336	1851	997	1424	1482.85	0.15	1725	66226	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	709	513.33	1.23	12	15.73	3.00	1247.00	5361	20230907	-71.27	1175	20240805	31.06	5045	-69.47	20240122	1175	31.06	20240805	5950	-74.12	20230907	1175	31.06	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
15	20240829	110249	53	100.00	KOSDAQ		금속	N	N	N	N		N	1569	145	2	10.18	6952337189	4784336	80.42	1398	1583	1336	1851	997	1424	1453.15	0.15	1725	221358	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	723	523.00	1.26	12	10.39	3.00	1247.00	5361	20230907	-70.73	1175	20240805	33.53	5045	-68.90	20240122	1175	33.53	20240805	5950	-73.63	20230907	1175	33.53	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
16	20240829	100246	53	100.00	KOSDAQ		금속	N	N	N	N		N	1415	-9	5	-0.63	2720404110	1954084	32.85	1398	1468	1336	1851	997	1424	1392.16	0.15	1725	102321	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	652	471.67	1.13	12	4.24	3.00	1247.00	5361	20230907	-73.61	1175	20240805	20.43	5045	-71.95	20240122	1175	20.43	20240805	5950	-76.22	20230907	1175	20.43	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
17	20240829	090247	53	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-78	5	-5.48	485848553	352819	5.93	1398	1398	1336	1851	997	1424	1377.05	0.15	1725	37316	1618	1521	1448	1351	1278	1484	1314	230	427	500	0	1	1	46056774	620	448.67	1.08	12	0.77	3.00	1247.00	5361	20230907	-74.89	1175	20240805	14.55	5045	-73.32	20240122	1175	14.55	20240805	5950	-77.38	20230907	1175	14.55	20240805	0.36	N	009730	500	230 억		68402	N	N	0	N	02	N
18	20240828	160240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-85	5	-5.63	8694532685	5897844	34.43	1527	1545	1375	1961	1057	1509	1474.13	0.28	0	-19687	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	435	474.67	1.14	12	19.30	3.00	1247.00	5361	20230907	-73.44	1175	20240805	21.19	5045	-71.77	20240122	1175	21.19	20240805	5950	-76.07	20230907	1175	21.19	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
19	20240828	150241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-71	5	-4.71	8448910098	5725604	33.42	1527	1545	1375	1961	1057	1509	1475.54	0.28	0	-19627	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	439	479.33	1.15	12	18.74	3.00	1247.00	5361	20230907	-73.18	1175	20240805	22.38	5045	-71.50	20240122	1175	22.38	20240805	5950	-75.83	20230907	1175	22.38	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
20	20240828	140241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-105	5	-6.96	7730887466	5219554	30.47	1527	1545	1375	1961	1057	1509	1481.05	0.28	0	5163	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	429	468.00	1.13	12	17.08	3.00	1247.00	5361	20230907	-73.81	1175	20240805	19.49	5045	-72.17	20240122	1175	19.49	20240805	5950	-76.40	20230907	1175	19.49	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
21	20240828	130243	53	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-61	5	-4.04	6319069651	4217358	24.62	1527	1545	1448	1961	1057	1509	1498.30	0.28	0	-22249	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	442	482.67	1.16	12	13.80	3.00	1247.00	5361	20230907	-72.99	1175	20240805	23.23	5045	-71.30	20240122	1175	23.23	20240805	5950	-75.66	20230907	1175	23.23	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
22	20240828	120242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1483	-26	5	-1.72	5764724944	3839307	22.41	1527	1545	1450	1961	1057	1509	1501.47	0.28	0	-22249	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	453	494.33	1.19	12	12.56	3.00	1247.00	5361	20230907	-72.34	1175	20240805	26.21	5045	-70.60	20240122	1175	26.21	20240805	5950	-75.08	20230907	1175	26.21	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
23	20240828	110242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1507	-2	5	-0.13	5061048373	3367306	19.66	1527	1545	1450	1961	1057	1509	1502.97	0.28	0	586	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	460	502.33	1.21	12	11.02	3.00	1247.00	5361	20230907	-71.89	1175	20240805	28.26	5045	-70.13	20240122	1175	28.26	20240805	5950	-74.67	20230907	1175	28.26	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
24	20240828	100247	53	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-22	5	-1.46	2682819240	1796045	10.48	1527	1545	1450	1961	1057	1509	1493.59	0.28	0	-1558	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	454	495.67	1.19	12	5.88	3.00	1247.00	5361	20230907	-72.26	1175	20240805	26.55	5045	-70.53	20240122	1175	26.55	20240805	5950	-75.01	20230907	1175	26.55	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
25	20240828	090246	53	100.00	KOSDAQ		금속	N	N	N	N		N	1525	16	2	1.06	466615520	305104	1.78	1527	1545	1509	1961	1057	1509	1530.59	0.28	0	-22131	1774	1641	1560	1427	1346	1601	1387	153	452	500	0	1	1	30556774	466	508.33	1.22	12	1.00	3.00	1247.00	5361	20230907	-71.55	1175	20240805	29.79	5045	-69.77	20240122	1175	29.79	20240805	5950	-74.37	20230907	1175	29.79	20240805	0.40	N	009730	500	152 억		86639	N	N	0	N	02	N
26	20240827	160242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1509	-471	5	-23.79	26908204644	16946295	207.25	1514	1693	1479	2570	1386	1980	1587.12	0.30	0	-206764	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	461	503.00	1.21	12	55.46	3.00	1247.00	5361	20230907	-71.85	1175	20240805	28.43	5045	-70.09	20240122	1175	28.43	20240805	5950	-74.64	20230907	1175	28.43	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
27	20240827	150242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-475	5	-23.99	25687769468	16142299	197.42	1514	1693	1479	2570	1386	1980	1590.43	0.30	0	-226383	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	460	501.67	1.21	12	52.83	3.00	1247.00	5361	20230907	-71.93	1175	20240805	28.09	5045	-70.17	20240122	1175	28.09	20240805	5950	-74.71	20230907	1175	28.09	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
28	20240827	140241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-385	5	-19.44	22293895696	13919868	170.24	1514	1693	1511	2570	1386	1980	1600.57	0.30	0	-217495	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	487	531.67	1.28	12	45.55	3.00	1247.00	5361	20230907	-70.25	1175	20240805	35.74	5045	-68.38	20240122	1175	35.74	20240805	5950	-73.19	20230907	1175	35.74	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
29	20240827	130242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1598	-382	5	-19.29	21568971753	13466750	164.70	1514	1693	1511	2570	1386	1980	1600.59	0.30	0	-213977	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	488	532.67	1.28	12	44.07	3.00	1247.00	5361	20230907	-70.19	1175	20240805	36.00	5045	-68.33	20240122	1175	36.00	20240805	5950	-73.14	20230907	1175	36.00	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
30	20240827	120243	53	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-358	5	-18.08	20543353296	12828849	156.90	1514	1693	1511	2570	1386	1980	1600.23	0.30	0	-190601	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	496	540.67	1.30	12	41.98	3.00	1247.00	5361	20230907	-69.74	1175	20240805	38.04	5045	-67.85	20240122	1175	38.04	20240805	5950	-72.74	20230907	1175	38.04	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
31	20240827	110243	53	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-364	5	-18.38	18915687044	11826596	144.64	1514	1693	1511	2570	1386	1980	1598.21	0.30	0	-161707	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	494	538.67	1.30	12	38.70	3.00	1247.00	5361	20230907	-69.86	1175	20240805	37.53	5045	-67.97	20240122	1175	37.53	20240805	5950	-72.84	20230907	1175	37.53	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
32	20240827	100241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-372	5	-18.79	14471847813	9071402	110.94	1514	1693	1511	2570	1386	1980	1593.73	0.30	0	-164475	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	491	536.00	1.29	12	29.69	3.00	1247.00	5361	20230907	-70.01	1175	20240805	36.85	5045	-68.13	20240122	1175	36.85	20240805	5950	-72.97	20230907	1175	36.85	20240805	0.43	N	009730	500	152 억		93109	N	N	0	N	02	N
33	20240827	090240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1980	0	3	0.00	74186640	37468	0.46	0	0	0	2570	1386	1980	0.00	0.30	0	0	2572	2275	2093	1796	1614	2185	1706	153	590	500	0	1	1	30556774	605	660.00	1.59	12	0.12	3.00	1247.00	5361	20230907	-63.07	1175	20240805	68.51	5045	-60.75	20240122	1175	68.51	20240805	5950	-66.72	20230907	1175	68.51	20240805	0.43	N	009730	500	152 억		93109	Y	N	0	N	02	N
34	20240826	160238	53	100.00	KOSDAQ		금속	N	N	N	N		N	1980	33	2	1.69	17554211745	8043676	65.85	2225	2390	1911	2530	1363	1947	2183.02	0.27	0	10399	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	1	1	30556774	605	660.00	1.59	12	26.32	3.00	1247.00	5361	20230907	-63.07	1175	20240805	68.51	5045	-60.75	20240122	1175	68.51	20240805	5950	-66.72	20230907	1175	68.51	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
35	20240826	150241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1951	4	2	0.21	16934990272	7727469	63.26	2225	2390	1951	2530	1363	1947	2191.53	0.27	0	10281	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	1	1	30556774	596	650.33	1.56	12	25.29	3.00	1247.00	5361	20230907	-63.61	1175	20240805	66.04	5045	-61.33	20240122	1175	66.04	20240805	5950	-67.21	20230907	1175	66.04	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
36	20240826	140241	53	100.00	KOSDAQ		금속	N	N	N	N		N	2015	68	2	3.49	15878629560	7199425	58.94	2225	2390	2005	2530	1363	1947	2205.54	0.27	0	-18487	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	5	1	30556774	616	671.67	1.62	12	23.56	3.00	1247.00	5361	20230907	-62.41	1175	20240805	71.49	5045	-60.06	20240122	1175	71.49	20240805	5950	-66.13	20230907	1175	71.49	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
37	20240826	130242	53	100.00	KOSDAQ		금속	N	N	N	N		N	2100	153	2	7.86	14585041190	6581834	53.88	2225	2390	2010	2530	1363	1947	2215.95	0.27	0	-17223	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	5	1	30556774	642	700.00	1.68	12	21.54	3.00	1247.00	5361	20230907	-60.83	1175	20240805	78.72	5045	-58.37	20240122	1175	78.72	20240805	5950	-64.71	20230907	1175	78.72	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
38	20240826	120240	53	100.00	KOSDAQ		금속	N	N	N	N		N	2065	118	2	6.06	13848492710	6230344	51.01	2225	2390	2010	2530	1363	1947	2222.75	0.27	0	12490	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	5	1	30556774	631	688.33	1.66	12	20.39	3.00	1247.00	5361	20230907	-61.48	1175	20240805	75.74	5045	-59.07	20240122	1175	75.74	20240805	5950	-65.29	20230907	1175	75.74	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
39	20240826	110241	53	100.00	KOSDAQ		금속	N	N	N	N		N	2145	198	2	10.17	12658201040	5658277	46.32	2225	2390	2090	2530	1363	1947	2237.11	0.27	0	-12173	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	5	1	30556774	655	715.00	1.72	12	18.52	3.00	1247.00	5361	20230907	-59.99	1175	20240805	82.55	5045	-57.48	20240122	1175	82.55	20240805	5950	-63.95	20230907	1175	82.55	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
40	20240826	100241	53	100.00	KOSDAQ		금속	N	N	N	N		N	2265	318	2	16.33	9958583565	4410745	36.11	2225	2390	2130	2530	1363	1947	2257.80	0.27	0	-18611	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	5	1	30556774	692	755.00	1.82	12	14.43	3.00	1247.00	5361	20230907	-57.75	1175	20240805	92.77	5045	-55.10	20240122	1175	92.77	20240805	5950	-61.93	20230907	1175	92.77	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
41	20240826	090240	53	100.00	KOSDAQ		금속	N	N	N	N		N	2185	238	2	12.22	686499955	310818	2.54	2225	2225	2130	2530	1363	1947	2208.69	0.27	0	2519	2419	2183	1959	1723	1499	2301	1841	153	583	500	0	5	1	30556774	668	728.33	1.75	12	1.02	3.00	1247.00	5361	20230907	-59.24	1175	20240805	85.96	5045	-56.69	20240122	1175	85.96	20240805	5950	-63.28	20230907	1175	85.96	20240805	0.55	N	009730	500	152 억		82367	N	N	0	N	02	N
42	20240823	160241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1947	212	2	12.22	24135956217	12089935	258.19	1735	2195	1735	2255	1215	1735	1996.89	0.22	0	16600	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	1	1	30556774	595	649.00	1.56	12	39.57	3.00	1247.00	5361	20230907	-63.68	1175	20240805	65.70	5045	-61.41	20240122	1175	65.70	20240805	5950	-67.28	20230907	1175	65.70	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
43	20240823	150241	53	100.00	KOSDAQ		금속	N	N	N	N		N	2025	290	2	16.71	23218734298	11625955	248.28	1735	2195	1735	2255	1215	1735	1997.64	0.22	0	0	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	5	1	30556774	619	675.00	1.62	12	38.05	3.00	1247.00	5361	20230907	-62.23	1175	20240805	72.34	5045	-59.86	20240122	1175	72.34	20240805	5950	-65.97	20230907	1175	72.34	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
44	20240823	140242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1997	262	2	15.10	21261932525	10660365	227.66	1735	2195	1735	2255	1215	1735	1995.02	0.22	0	1938	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	1	1	30556774	610	665.67	1.60	12	34.89	3.00	1247.00	5361	20230907	-62.75	1175	20240805	69.96	5045	-60.42	20240122	1175	69.96	20240805	5950	-66.44	20230907	1175	69.96	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
45	20240823	130240	53	100.00	KOSDAQ		금속	N	N	N	N		N	2000	265	2	15.27	17686581555	8905687	190.19	1735	2195	1735	2255	1215	1735	1986.61	0.22	0	13695	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	5	1	30556774	611	666.67	1.60	12	29.14	3.00	1247.00	5361	20230907	-62.69	1175	20240805	70.21	5045	-60.36	20240122	1175	70.21	20240805	5950	-66.39	20230907	1175	70.21	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
46	20240823	120240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1933	198	2	11.41	16000827420	8057957	172.08	1735	2195	1735	2255	1215	1735	1986.40	0.22	0	1832	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	1	1	30556774	591	644.33	1.55	12	26.37	3.00	1247.00	5361	20230907	-63.94	1175	20240805	64.51	5045	-61.68	20240122	1175	64.51	20240805	5950	-67.51	20230907	1175	64.51	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
47	20240823	110241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1881	146	2	8.41	15191789345	7640854	163.17	1735	2195	1735	2255	1215	1735	1988.96	0.22	0	4400	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	1	1	30556774	575	627.00	1.51	12	25.01	3.00	1247.00	5361	20230907	-64.91	1175	20240805	60.09	5045	-62.72	20240122	1175	60.09	20240805	5950	-68.39	20230907	1175	60.09	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
48	20240823	100240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1981	246	2	14.18	11562391031	5800019	123.86	1735	2195	1735	2255	1215	1735	1994.49	0.22	0	117	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	1	1	30556774	605	660.33	1.59	12	18.98	3.00	1247.00	5361	20230907	-63.05	1175	20240805	68.60	5045	-60.73	20240122	1175	68.60	20240805	5950	-66.71	20230907	1175	68.60	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
49	20240823	090241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1792	57	2	3.29	365392734	206844	4.42	1735	1830	1735	2255	1215	1735	1770.26	0.22	0	20832	2147	1941	1804	1598	1461	1872	1529	153	520	500	0	1	1	30556774	548	597.33	1.44	12	0.68	3.00	1247.00	5361	20230907	-66.57	1175	20240805	52.51	5045	-64.48	20240122	1175	52.51	20240805	5950	-69.88	20230907	1175	52.51	20240805	0.94	N	009730	500	152 억		66401	N	N	0	N	02	N
50	20240822	160240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1735	-435	5	-20.05	8454313492	4655177	14.91	1985	2010	1667	2820	1520	2170	1816.12	0.26	0	-14616	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	530	578.33	1.39	12	15.23	3.00	1247.00	5361	20230907	-67.64	1175	20240805	47.66	5045	-65.61	20240122	1175	47.66	20240805	5950	-70.84	20230907	1175	47.66	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
51	20240822	150241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1728	-442	5	-20.37	8191344450	4503464	14.42	1985	2010	1667	2820	1520	2170	1818.86	0.26	0	-14319	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	528	576.00	1.39	12	14.74	3.00	1247.00	5361	20230907	-67.77	1175	20240805	47.06	5045	-65.75	20240122	1175	47.06	20240805	5950	-70.96	20230907	1175	47.06	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
52	20240822	140242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1739	-431	5	-19.86	7677347612	4208930	13.48	1985	2010	1667	2820	1520	2170	1824.03	0.26	0	-7046	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	531	579.67	1.39	12	13.77	3.00	1247.00	5361	20230907	-67.56	1175	20240805	48.00	5045	-65.53	20240122	1175	48.00	20240805	5950	-70.77	20230907	1175	48.00	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
53	20240822	130240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1735	-435	5	-20.05	7197325901	3930059	12.59	1985	2010	1667	2820	1520	2170	1831.32	0.26	0	-6257	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	530	578.33	1.39	12	12.86	3.00	1247.00	5361	20230907	-67.64	1175	20240805	47.66	5045	-65.61	20240122	1175	47.66	20240805	5950	-70.84	20230907	1175	47.66	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
54	20240822	120242	53	100.00	KOSDAQ		금속	N	N	N	N		N	1716	-454	5	-20.92	6165848212	3334657	10.68	1985	2010	1700	2820	1520	2170	1848.98	0.26	0	31322	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	524	572.00	1.38	12	10.91	3.00	1247.00	5361	20230907	-67.99	1175	20240805	46.04	5045	-65.99	20240122	1175	46.04	20240805	5950	-71.16	20230907	1175	46.04	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
55	20240822	110240	53	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-381	5	-17.56	5263230236	2815329	9.02	1985	2010	1750	2820	1520	2170	1869.44	0.26	0	28216	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	547	596.33	1.43	12	9.21	3.00	1247.00	5361	20230907	-66.63	1175	20240805	52.26	5045	-64.54	20240122	1175	52.26	20240805	5950	-69.93	20230907	1175	52.26	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
56	20240822	100241	53	100.00	KOSDAQ		금속	N	N	N	N		N	1816	-354	5	-16.31	4056901933	2140454	6.86	1985	2010	1810	2820	1520	2170	1895.29	0.26	0	-5381	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	555	605.33	1.46	12	7.00	3.00	1247.00	5361	20230907	-66.13	1175	20240805	54.55	5045	-64.00	20240122	1175	54.55	20240805	5950	-69.48	20230907	1175	54.55	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
57	20240822	090239	53	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-205	5	-9.45	695368964	349966	1.12	1985	2010	1964	2820	1520	2170	1986.73	0.26	0	37673	2886	2527	2291	1932	1696	2410	1815	153	650	500	0	1	1	30556774	600	655.00	1.58	12	1.15	3.00	1247.00	5361	20230907	-63.35	1175	20240805	67.23	5045	-61.05	20240122	1175	67.23	20240805	5950	-66.97	20230907	1175	67.23	20240805	0.78	N	009730	500	152 억		80943	N	N	0	N	02	N
58	20240821	160240	54	100.00	KOSDAQ		금속	N	N	N	N		N	2170	45	2	2.12	74535547885	31032900	264.13	2450	2650	2055	2760	1490	2125	2401.90	0.68	0	-126896	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	663	723.33	1.74	12	101.56	3.00	1247.00	5361	20230907	-59.52	1175	20240805	84.68	5045	-56.99	20240122	1175	84.68	20240805	5950	-63.53	20230907	1175	84.68	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
59	20240821	150242	54	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-20	5	-0.94	73064024720	30352900	258.34	2450	2650	2055	2760	1490	2125	2407.15	0.68	0	-149639	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	643	701.67	1.69	12	99.33	3.00	1247.00	5361	20230907	-60.73	1175	20240805	79.15	5045	-58.28	20240122	1175	79.15	20240805	5950	-64.62	20230907	1175	79.15	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
60	20240821	140239	54	100.00	KOSDAQ		금속	N	N	N	N		N	2270	145	2	6.82	69064821980	28515692	242.70	2450	2650	2140	2760	1490	2125	2421.99	0.68	0	-218087	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	694	756.67	1.82	12	93.32	3.00	1247.00	5361	20230907	-57.66	1175	20240805	93.19	5045	-55.00	20240122	1175	93.19	20240805	5950	-61.85	20230907	1175	93.19	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
61	20240821	130240	54	100.00	KOSDAQ		금속	N	N	N	N		N	2385	260	2	12.24	62897297745	25786343	219.47	2450	2650	2140	2760	1490	2125	2439.17	0.68	0	-193193	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	729	795.00	1.91	12	84.39	3.00	1247.00	5361	20230907	-55.51	1175	20240805	102.98	5045	-52.73	20240122	1175	102.98	20240805	5950	-59.92	20230907	1175	102.98	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
62	20240821	120243	54	100.00	KOSDAQ		금속	N	N	N	N		N	2370	245	2	11.53	55188342015	22520042	191.67	2450	2650	2140	2760	1490	2125	2450.63	0.68	0	-230818	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	724	790.00	1.90	12	73.70	3.00	1247.00	5361	20230907	-55.79	1175	20240805	101.70	5045	-53.02	20240122	1175	101.70	20240805	5950	-60.17	20230907	1175	101.70	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
63	20240821	110240	54	100.00	KOSDAQ		금속	N	N	N	N		N	2515	390	2	18.35	43514466655	17906321	152.40	2450	2605	2140	2760	1490	2125	2430.12	0.68	0	-214173	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	769	838.33	2.02	12	58.60	3.00	1247.00	5361	20230907	-53.09	1175	20240805	114.04	5045	-50.15	20240122	1175	114.04	20240805	5950	-57.73	20230907	1175	114.04	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
64	20240821	100242	54	100.00	KOSDAQ		금속	N	N	N	N		N	2325	200	2	9.41	25597004250	10725549	91.29	2450	2600	2140	2760	1490	2125	2386.54	0.68	0	-177853	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	710	775.00	1.86	12	35.10	3.00	1247.00	5361	20230907	-56.63	1175	20240805	97.87	5045	-53.91	20240122	1175	97.87	20240805	5950	-60.92	20230907	1175	97.87	20240805	1.17	N	009730	500	152 억		207180	N	N	0	N	01	N
65	20240821	090239	54	100.00	KOSDAQ		금속	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.68	0	0	2305	2214	2034	1943	1763	2260	1989	153	635	500	1440	5	1	30556774	649	708.33	1.70	12	0.00	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.17	N	009730	500	152 억		207180	Y	N	0	N	01	N
66	20240820	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	24141810207	11748631	605.14	1929	2125	1854	2125	1145	1635	2054.86	0.62	0	13744	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	38.45	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
67	20240820	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	24136474332	11746120	605.01	1929	2125	1854	2125	1145	1635	2054.85	0.62	0	13744	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	38.44	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
68	20240820	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	24115747082	11736366	604.51	1929	2125	1854	2125	1145	1635	2054.79	0.62	0	13744	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	38.41	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
69	20240820	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	23967445457	11666577	600.91	1929	2125	1854	2125	1145	1635	2054.37	0.62	0	13744	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	38.18	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
70	20240820	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	23519595332	11455824	590.06	1929	2125	1854	2125	1145	1635	2053.07	0.62	0	67218	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	37.49	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
71	20240820	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	23448131582	11422194	588.32	1929	2125	1854	2125	1145	1635	2052.86	0.62	0	67218	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	37.38	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
72	20240820	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	490	1	29.97	16029785795	7883320	406.05	1929	2125	1854	2125	1145	1635	2033.38	0.62	0	-148121	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	5	1	30556774	649	708.33	1.70	12	25.80	3.00	1247.00	5361	20230907	-60.36	1175	20240805	80.85	5045	-57.88	20240122	1175	80.85	20240805	5950	-64.29	20230907	1175	80.85	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
73	20240820	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	250	2	15.29	1123893356	587068	30.24	1929	1960	1854	2125	1145	1635	1914.42	0.62	0	-39315	1871	1752	1516	1397	1161	1812	1457	153	490	500	1110	1	1	30556774	576	628.33	1.51	12	1.92	3.00	1247.00	5361	20230907	-64.84	1175	20240805	60.43	5045	-62.64	20240122	1175	60.43	20240805	5950	-68.32	20230907	1175	60.43	20240805	1.15	N	009730	500	152 억		189118	N	N	0	N	00	N
74	20240819	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2886851952	1940226	684.78	1363	1635	1280	1635	881	1258	1487.89	0.46	0	52492	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.35	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
75	20240819	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2872589847	1931503	681.70	1363	1635	1280	1635	881	1258	1487.23	0.46	0	52492	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.32	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
76	20240819	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2869795632	1929794	681.10	1363	1635	1280	1635	881	1258	1487.10	0.46	0	52501	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.32	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
77	20240819	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2867176362	1928192	680.53	1363	1635	1280	1635	881	1258	1486.98	0.46	0	52501	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.31	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
78	20240819	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2860420542	1924060	679.08	1363	1635	1280	1635	881	1258	1486.66	0.46	0	52501	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.30	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
79	20240819	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2798547237	1886217	665.72	1363	1635	1280	1635	881	1258	1483.68	0.46	0	52501	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.17	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
80	20240819	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	377	1	29.97	2748403422	1855548	654.90	1363	1635	1280	1635	881	1258	1481.18	0.46	0	52501	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	500	545.00	1.31	12	6.07	3.00	1247.00	5361	20230907	-69.50	1175	20240805	39.15	5045	-67.59	20240122	1175	39.15	20240805	5950	-72.52	20230907	1175	39.15	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
81	20240819	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1307	49	2	3.90	285149269	211223	74.55	1363	1408	1306	1635	881	1258	1349.99	0.46	0	-36886	1295	1276	1251	1232	1207	1286	1242	153	377	500	850	1	1	30556774	399	435.67	1.05	12	0.69	3.00	1247.00	5361	20230907	-75.62	1175	20240805	11.23	5045	-74.09	20240122	1175	11.23	20240805	5950	-78.03	20230907	1175	11.23	20240805	0.91	N	009730	500	152 억		139417	N	N	0	N	00	N
82	20240816	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1258	20	2	1.62	318304175	255180	48.73	1236	1270	1226	1609	867	1238	1247.48	0.18	0	84658	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	384	419.33	1.01	12	0.84	3.00	1247.00	5361	20230907	-76.53	1175	20240805	7.06	5045	-75.06	20240122	1175	7.06	20240805	5950	-78.86	20230907	1175	7.06	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
83	20240816	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1263	25	2	2.02	270326333	216793	41.40	1236	1270	1226	1609	867	1238	1247.06	0.18	0	83429	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	386	421.00	1.01	12	0.71	3.00	1247.00	5361	20230907	-76.44	1175	20240805	7.49	5045	-74.97	20240122	1175	7.49	20240805	5950	-78.77	20230907	1175	7.49	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
84	20240816	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1264	26	2	2.10	244254574	196136	37.45	1236	1265	1226	1609	867	1238	1245.45	0.18	0	69761	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	386	421.33	1.01	12	0.64	3.00	1247.00	5361	20230907	-76.42	1175	20240805	7.57	5045	-74.95	20240122	1175	7.57	20240805	5950	-78.76	20230907	1175	7.57	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
85	20240816	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1259	21	2	1.70	175989236	141919	27.10	1236	1259	1226	1609	867	1238	1240.11	0.18	0	36038	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	385	419.67	1.01	12	0.46	3.00	1247.00	5361	20230907	-76.52	1175	20240805	7.15	5045	-75.04	20240122	1175	7.15	20240805	5950	-78.84	20230907	1175	7.15	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
86	20240816	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-1	5	-0.08	102074223	82731	15.80	1236	1249	1226	1609	867	1238	1233.65	0.18	0	193	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	378	412.33	0.99	12	0.27	3.00	1247.00	5361	20230907	-76.93	1175	20240805	5.28	5045	-75.48	20240122	1175	5.28	20240805	5950	-79.21	20230907	1175	5.28	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
87	20240816	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	-2	5	-0.16	88929389	72093	13.77	1236	1249	1226	1609	867	1238	1233.34	0.18	0	-1494	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	378	412.00	0.99	12	0.24	3.00	1247.00	5361	20230907	-76.94	1175	20240805	5.19	5045	-75.50	20240122	1175	5.19	20240805	5950	-79.23	20230907	1175	5.19	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
88	20240816	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	1	2	0.08	58634794	47486	9.07	1236	1249	1226	1609	867	1238	1234.56	0.18	0	-913	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	379	413.00	0.99	12	0.16	3.00	1247.00	5361	20230907	-76.89	1175	20240805	5.45	5045	-75.44	20240122	1175	5.45	20240805	5950	-79.18	20230907	1175	5.45	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
89	20240816	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	-11	5	-0.89	8833480	7157	1.37	1236	1236	1227	1609	867	1238	1231.52	0.18	0	536	1326	1281	1245	1200	1164	1264	1183	153	371	500	840	1	1	30556774	375	409.00	0.98	12	0.02	3.00	1247.00	5361	20230907	-77.11	1175	20240805	4.43	5045	-75.68	20240122	1175	4.43	20240805	5950	-79.38	20230907	1175	4.43	20240805	0.84	N	009730	500	152 억		55354	N	N	0	N	00	N
90	20240814	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	-37	5	-2.90	585636222	473069	103.37	1263	1290	1209	1657	893	1275	1237.92	0.39	0	-63498	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	378	412.67	0.99	12	1.55	3.00	1247.00	5361	20230907	-76.91	1175	20240805	5.36	5045	-75.46	20240122	1175	5.36	20240805	5950	-79.19	20230907	1175	5.36	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
91	20240814	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1216	-59	5	-4.63	501810790	404525	88.39	1263	1290	1209	1657	893	1275	1240.47	0.39	0	-53195	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	372	405.33	0.98	12	1.32	3.00	1247.00	5361	20230907	-77.32	1175	20240805	3.49	5045	-75.90	20240122	1175	3.49	20240805	5950	-79.56	20230907	1175	3.49	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
92	20240814	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	-26	5	-2.04	271254887	215680	47.13	1263	1290	1231	1657	893	1275	1257.65	0.39	0	-1142	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	382	416.33	1.00	12	0.71	3.00	1247.00	5361	20230907	-76.70	1175	20240805	6.30	5045	-75.24	20240122	1175	6.30	20240805	5950	-79.01	20230907	1175	6.30	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
93	20240814	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	-8	5	-0.63	224955792	178935	39.10	1263	1290	1231	1657	893	1275	1257.16	0.39	0	7307	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	387	422.33	1.02	12	0.59	3.00	1247.00	5361	20230907	-76.37	1175	20240805	7.83	5045	-74.89	20240122	1175	7.83	20240805	5950	-78.71	20230907	1175	7.83	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
94	20240814	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1271	-4	5	-0.31	200669451	159711	34.90	1263	1290	1231	1657	893	1275	1256.41	0.39	0	5394	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	388	423.67	1.02	12	0.52	3.00	1247.00	5361	20230907	-76.29	1175	20240805	8.17	5045	-74.81	20240122	1175	8.17	20240805	5950	-78.64	20230907	1175	8.17	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
95	20240814	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1272	-3	5	-0.24	158106553	126502	27.64	1263	1272	1231	1657	893	1275	1249.77	0.39	0	12873	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	389	424.00	1.02	12	0.41	3.00	1247.00	5361	20230907	-76.27	1175	20240805	8.26	5045	-74.79	20240122	1175	8.26	20240805	5950	-78.62	20230907	1175	8.26	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
96	20240814	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	-30	5	-2.35	121884212	97663	21.34	1263	1265	1231	1657	893	1275	1247.92	0.39	0	12797	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	380	415.00	1.00	12	0.32	3.00	1247.00	5361	20230907	-76.78	1175	20240805	5.96	5045	-75.32	20240122	1175	5.96	20240805	5950	-79.08	20230907	1175	5.96	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
97	20240814	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	-26	5	-2.04	29355083	23343	5.10	1263	1265	1248	1657	893	1275	1257.30	0.39	0	3325	1370	1322	1261	1213	1152	1292	1183	153	382	500	860	1	1	30556774	382	416.33	1.00	12	0.08	3.00	1247.00	5361	20230907	-76.70	1175	20240805	6.30	5045	-75.24	20240122	1175	6.30	20240805	5950	-79.01	20230907	1175	6.30	20240805	0.76	N	009730	500	152 억		118794	N	N	0	N	00	N
98	20240813	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-23	5	-1.77	558868206	444942	147.42	1302	1309	1200	1687	909	1298	1255.84	0.75	0	-111007	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	390	425.00	1.02	12	1.46	3.00	1247.00	5361	20230907	-76.22	1175	20240805	8.51	5045	-74.73	20240122	1175	8.51	20240805	5950	-78.57	20230907	1175	8.51	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
99	20240813	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1252	-46	5	-3.54	364139993	292751	97.00	1302	1309	1200	1687	909	1298	1243.86	0.75	0	-91970	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	383	417.33	1.00	12	0.96	3.00	1247.00	5361	20230907	-76.65	1175	20240805	6.55	5045	-75.18	20240122	1175	6.55	20240805	5950	-78.96	20230907	1175	6.55	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
100	20240813	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	-56	5	-4.31	332242337	267132	88.51	1302	1309	1200	1687	909	1298	1243.74	0.75	0	-83823	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	380	414.00	1.00	12	0.87	3.00	1247.00	5361	20230907	-76.83	1175	20240805	5.70	5045	-75.38	20240122	1175	5.70	20240805	5950	-79.13	20230907	1175	5.70	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
101	20240813	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-61	5	-4.70	309043558	248440	82.31	1302	1309	1200	1687	909	1298	1243.94	0.75	0	-78728	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	378	412.33	0.99	12	0.81	3.00	1247.00	5361	20230907	-76.93	1175	20240805	5.28	5045	-75.48	20240122	1175	5.28	20240805	5950	-79.21	20230907	1175	5.28	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
102	20240813	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-80	5	-6.16	257803653	207067	68.61	1302	1309	1200	1687	909	1298	1245.03	0.75	0	-57635	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	372	406.00	0.98	12	0.68	3.00	1247.00	5361	20230907	-77.28	1175	20240805	3.66	5045	-75.86	20240122	1175	3.66	20240805	5950	-79.53	20230907	1175	3.66	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
103	20240813	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	-56	5	-4.31	194364058	155080	51.38	1302	1309	1228	1687	909	1298	1253.31	0.75	0	-45203	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	380	414.00	1.00	12	0.51	3.00	1247.00	5361	20230907	-76.83	1175	20240805	5.70	5045	-75.38	20240122	1175	5.70	20240805	5950	-79.13	20230907	1175	5.70	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
104	20240813	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	-51	5	-3.93	138300400	109757	36.37	1302	1309	1228	1687	909	1298	1260.06	0.75	0	-22876	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	381	415.67	1.00	12	0.36	3.00	1247.00	5361	20230907	-76.74	1175	20240805	6.13	5045	-75.28	20240122	1175	6.13	20240805	5950	-79.04	20230907	1175	6.13	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
105	20240813	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-1	5	-0.08	10932738	8420	2.79	1302	1302	1286	1687	909	1298	1298.42	0.75	0	-4826	1331	1314	1282	1265	1233	1323	1274	153	389	500	880	1	1	30556774	396	432.33	1.04	12	0.03	3.00	1247.00	5361	20230907	-75.81	1175	20240805	10.38	5045	-74.29	20240122	1175	10.38	20240805	5950	-78.20	20230907	1175	10.38	20240805	0.78	N	009730	500	152 억		229311	N	N	0	N	00	N
106	20240812	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	50	2	4.01	384379120	298928	120.51	1250	1299	1250	1622	874	1248	1285.78	0.54	0	63274	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	397	432.67	1.04	12	0.98	3.00	1247.00	5361	20230907	-75.79	1175	20240805	10.47	5045	-74.27	20240122	1175	10.47	20240805	5950	-78.18	20230907	1175	10.47	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
107	20240812	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	42	2	3.37	345450666	268848	108.38	1250	1299	1250	1622	874	1248	1284.93	0.54	0	61211	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	394	430.00	1.03	12	0.88	3.00	1247.00	5361	20230907	-75.94	1175	20240805	9.79	5045	-74.43	20240122	1175	9.79	20240805	5950	-78.32	20230907	1175	9.79	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
108	20240812	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1287	39	2	3.12	323355431	251697	101.47	1250	1299	1250	1622	874	1248	1284.70	0.54	0	64528	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	393	429.00	1.03	12	0.82	3.00	1247.00	5361	20230907	-75.99	1175	20240805	9.53	5045	-74.49	20240122	1175	9.53	20240805	5950	-78.37	20230907	1175	9.53	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
109	20240812	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1291	43	2	3.45	284772624	221730	89.38	1250	1299	1250	1622	874	1248	1284.32	0.54	0	65093	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	394	430.33	1.04	12	0.73	3.00	1247.00	5361	20230907	-75.92	1175	20240805	9.87	5045	-74.41	20240122	1175	9.87	20240805	5950	-78.30	20230907	1175	9.87	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
110	20240812	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	42	2	3.37	262284153	204285	82.35	1250	1299	1250	1622	874	1248	1283.91	0.54	0	59255	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	394	430.00	1.03	12	0.67	3.00	1247.00	5361	20230907	-75.94	1175	20240805	9.79	5045	-74.43	20240122	1175	9.79	20240805	5950	-78.32	20230907	1175	9.79	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
111	20240812	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	41	2	3.29	242217636	188718	76.08	1250	1299	1250	1622	874	1248	1283.49	0.54	0	53843	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	394	429.67	1.03	12	0.62	3.00	1247.00	5361	20230907	-75.96	1175	20240805	9.70	5045	-74.45	20240122	1175	9.70	20240805	5950	-78.34	20230907	1175	9.70	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
112	20240812	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	34	2	2.72	192767534	150354	60.61	1250	1299	1250	1622	874	1248	1282.09	0.54	0	57212	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	392	427.33	1.03	12	0.49	3.00	1247.00	5361	20230907	-76.09	1175	20240805	9.11	5045	-74.59	20240122	1175	9.11	20240805	5950	-78.45	20230907	1175	9.11	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
113	20240812	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1254	6	2	0.48	20060590	16047	6.47	1250	1265	1250	1622	874	1248	1250.11	0.54	0	2209	1317	1282	1256	1221	1195	1300	1239	153	374	500	840	1	1	30556774	383	418.00	1.01	12	0.05	3.00	1247.00	5361	20230907	-76.61	1175	20240805	6.72	5045	-75.14	20240122	1175	6.72	20240805	5950	-78.92	20230907	1175	6.72	20240805	0.78	N	009730	500	152 억		166527	N	N	0	N	00	N
114	20240809	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	5	2	0.40	309321249	247272	130.17	1243	1291	1230	1615	871	1243	1250.96	0.66	0	-36721	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	381	416.00	1.00	12	0.81	3.00	1247.00	5361	20230907	-76.72	1175	20240805	6.21	5045	-75.26	20240122	1175	6.21	20240805	5950	-79.03	20230907	1175	6.21	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
115	20240809	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	5	2	0.40	293498326	234530	123.46	1243	1291	1230	1615	871	1243	1251.43	0.66	0	-36043	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	381	416.00	1.00	12	0.77	3.00	1247.00	5361	20230907	-76.72	1175	20240805	6.21	5045	-75.26	20240122	1175	6.21	20240805	5950	-79.03	20230907	1175	6.21	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
116	20240809	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1235	-8	5	-0.64	284550363	227322	119.67	1243	1291	1230	1615	871	1243	1251.75	0.66	0	-34021	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	377	411.67	0.99	12	0.74	3.00	1247.00	5361	20230907	-76.96	1175	20240805	5.11	5045	-75.52	20240122	1175	5.11	20240805	5950	-79.24	20230907	1175	5.11	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
117	20240809	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	-7	5	-0.56	250766954	199921	105.24	1243	1291	1231	1615	871	1243	1254.33	0.66	0	-19357	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	378	412.00	0.99	12	0.65	3.00	1247.00	5361	20230907	-76.94	1175	20240805	5.19	5045	-75.50	20240122	1175	5.19	20240805	5950	-79.23	20230907	1175	5.19	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
118	20240809	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1246	3	2	0.24	220612073	175551	92.42	1243	1291	1231	1615	871	1243	1256.68	0.66	0	-2306	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	381	415.33	1.00	12	0.57	3.00	1247.00	5361	20230907	-76.76	1175	20240805	6.04	5045	-75.30	20240122	1175	6.04	20240805	5950	-79.06	20230907	1175	6.04	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
119	20240809	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	2	2	0.16	189619268	150610	79.29	1243	1291	1231	1615	871	1243	1259.01	0.66	0	13659	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	380	415.00	1.00	12	0.49	3.00	1247.00	5361	20230907	-76.78	1175	20240805	5.96	5045	-75.32	20240122	1175	5.96	20240805	5950	-79.08	20230907	1175	5.96	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
120	20240809	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	22	2	1.77	107492524	84496	44.48	1243	1291	1243	1615	871	1243	1272.16	0.66	0	12901	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	387	421.67	1.01	12	0.28	3.00	1247.00	5361	20230907	-76.40	1175	20240805	7.66	5045	-74.93	20240122	1175	7.66	20240805	5950	-78.74	20230907	1175	7.66	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
121	20240809	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	6	2	0.48	1885646	1517	0.80	1243	1249	1243	1615	871	1243	1243.01	0.66	0	273	1309	1275	1240	1206	1171	1258	1189	153	372	500	840	1	1	30556774	382	416.33	1.00	12	0.00	3.00	1247.00	5361	20230907	-76.70	1175	20240805	6.30	5045	-75.24	20240122	1175	6.30	20240805	5950	-79.01	20230907	1175	6.30	20240805	0.82	N	009730	500	152 억		202486	N	N	0	N	00	N
122	20240808	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1243	-14	5	-1.11	236214660	189956	47.48	1256	1274	1205	1634	880	1257	1243.53	0.80	0	-43715	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	380	414.33	1.00	12	0.62	3.00	1247.00	5361	20230907	-76.81	1175	20240805	5.79	5045	-75.36	20240122	1175	5.79	20240805	5950	-79.11	20230907	1175	5.79	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
123	20240808	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1258	1	2	0.08	209264115	168357	42.09	1256	1274	1205	1634	880	1257	1242.98	0.80	0	-46979	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	384	419.33	1.01	12	0.55	3.00	1247.00	5361	20230907	-76.53	1175	20240805	7.06	5045	-75.06	20240122	1175	7.06	20240805	5950	-78.86	20230907	1175	7.06	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
124	20240808	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	3	2	0.24	160589693	129801	32.45	1256	1274	1205	1634	880	1257	1237.20	0.80	0	-53257	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	385	420.00	1.01	12	0.42	3.00	1247.00	5361	20230907	-76.50	1175	20240805	7.23	5045	-75.02	20240122	1175	7.23	20240805	5950	-78.82	20230907	1175	7.23	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
125	20240808	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	8	2	0.64	134504899	109149	27.28	1256	1274	1205	1634	880	1257	1232.31	0.80	0	-44828	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	387	421.67	1.01	12	0.36	3.00	1247.00	5361	20230907	-76.40	1175	20240805	7.66	5045	-74.93	20240122	1175	7.66	20240805	5950	-78.74	20230907	1175	7.66	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
126	20240808	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	-13	5	-1.03	103818144	84832	21.21	1256	1256	1205	1634	880	1257	1223.81	0.80	0	-33281	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	380	414.67	1.00	12	0.28	3.00	1247.00	5361	20230907	-76.80	1175	20240805	5.87	5045	-75.34	20240122	1175	5.87	20240805	5950	-79.09	20230907	1175	5.87	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
127	20240808	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	-30	5	-2.39	98913735	80867	20.22	1256	1256	1205	1634	880	1257	1223.17	0.80	0	-31179	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	375	409.00	0.98	12	0.26	3.00	1247.00	5361	20230907	-77.11	1175	20240805	4.43	5045	-75.68	20240122	1175	4.43	20240805	5950	-79.38	20230907	1175	4.43	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
128	20240808	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-49	5	-3.90	78991928	64595	16.15	1256	1256	1205	1634	880	1257	1222.88	0.80	0	-21430	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	369	402.67	0.97	12	0.21	3.00	1247.00	5361	20230907	-77.47	1175	20240805	2.81	5045	-76.06	20240122	1175	2.81	20240805	5950	-79.70	20230907	1175	2.81	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
129	20240808	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	-8	5	-0.64	10172874	8135	2.03	1256	1256	1236	1634	880	1257	1250.51	0.80	0	-4757	1325	1291	1253	1219	1181	1308	1236	153	377	500	850	1	1	30556774	382	416.33	1.00	12	0.03	3.00	1247.00	5361	20230907	-76.70	1175	20240805	6.30	5045	-75.24	20240122	1175	6.30	20240805	5950	-79.01	20230907	1175	6.30	20240805	0.83	N	009730	500	152 억		245814	N	N	0	N	00	N
130	20240807	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	47	2	3.88	500581335	396584	68.63	1255	1287	1215	1573	847	1210	1262.27	0.43	0	116107	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	384	419.00	1.01	12	1.30	3.00	1247.00	5361	20230907	-76.55	1175	20240805	6.98	5045	-75.08	20240122	1175	6.98	20240805	5950	-78.87	20230907	1175	6.98	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
131	20240807	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1273	63	2	5.21	470393461	372717	64.50	1255	1287	1215	1573	847	1210	1262.07	0.43	0	111306	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	389	424.33	1.02	12	1.22	3.00	1247.00	5361	20230907	-76.25	1175	20240805	8.34	5045	-74.77	20240122	1175	8.34	20240805	5950	-78.61	20230907	1175	8.34	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
132	20240807	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1273	63	2	5.21	421631680	334165	57.83	1255	1287	1215	1573	847	1210	1261.75	0.43	0	100521	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	389	424.33	1.02	12	1.09	3.00	1247.00	5361	20230907	-76.25	1175	20240805	8.34	5045	-74.77	20240122	1175	8.34	20240805	5950	-78.61	20230907	1175	8.34	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
133	20240807	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	57	2	4.71	317586628	252799	43.75	1255	1286	1215	1573	847	1210	1256.28	0.43	0	67902	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	387	422.33	1.02	12	0.83	3.00	1247.00	5361	20230907	-76.37	1175	20240805	7.83	5045	-74.89	20240122	1175	7.83	20240805	5950	-78.71	20230907	1175	7.83	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
134	20240807	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	60	2	4.96	270349393	215604	37.31	1255	1286	1215	1573	847	1210	1253.92	0.43	0	61726	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	388	423.33	1.02	12	0.71	3.00	1247.00	5361	20230907	-76.31	1175	20240805	8.09	5045	-74.83	20240122	1175	8.09	20240805	5950	-78.66	20230907	1175	8.09	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
135	20240807	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	34	2	2.81	165836189	133072	23.03	1255	1265	1215	1573	847	1210	1246.21	0.43	0	31050	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	380	414.67	1.00	12	0.44	3.00	1247.00	5361	20230907	-76.80	1175	20240805	5.87	5045	-75.34	20240122	1175	5.87	20240805	5950	-79.09	20230907	1175	5.87	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
136	20240807	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	38	2	3.14	99558160	80317	13.90	1255	1255	1215	1573	847	1210	1239.57	0.43	0	29771	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	381	416.00	1.00	12	0.26	3.00	1247.00	5361	20230907	-76.72	1175	20240805	6.21	5045	-75.26	20240122	1175	6.21	20240805	5950	-79.03	20230907	1175	6.21	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
137	20240807	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1222	12	2	0.99	2870504	2291	0.40	1255	1255	1222	1573	847	1210	1252.97	0.43	0	-13	1344	1277	1241	1174	1138	1259	1156	153	363	500	820	1	1	30556774	373	407.33	0.98	12	0.01	3.00	1247.00	5361	20230907	-77.21	1175	20240805	4.00	5045	-75.78	20240122	1175	4.00	20240805	5950	-79.46	20230907	1175	4.00	20240805	0.98	N	009730	500	152 억		130094	N	N	0	N	00	N
138	20240806	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	-49	5	-3.89	720446600	572476	81.13	1286	1308	1205	1636	882	1259	1258.67	0.53	0	-31323	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	370	403.33	0.97	12	1.87	3.00	1247.00	5397	20230731	-77.58	1175	20240805	2.98	5045	-76.02	20240122	1175	2.98	20240805	5950	-79.66	20230907	1175	2.98	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
139	20240806	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	-19	5	-1.51	572514628	450850	63.90	1286	1308	1223	1636	882	1259	1269.89	0.53	0	-37492	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	379	413.33	0.99	12	1.48	3.00	1247.00	5397	20230731	-77.02	1175	20240805	5.53	5045	-75.42	20240122	1175	5.53	20240805	5950	-79.16	20230907	1175	5.53	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
140	20240806	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	-11	5	-0.87	493396127	387046	54.85	1286	1308	1248	1636	882	1259	1274.82	0.53	0	-25851	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	381	416.00	1.00	12	1.27	3.00	1247.00	5397	20230731	-76.88	1175	20240805	6.21	5045	-75.26	20240122	1175	6.21	20240805	5950	-79.03	20230907	1175	6.21	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
141	20240806	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	1	2	0.08	406783461	318154	45.09	1286	1308	1259	1636	882	1259	1278.65	0.53	0	-13730	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	385	420.00	1.01	12	1.04	3.00	1247.00	5397	20230731	-76.65	1175	20240805	7.23	5045	-75.02	20240122	1175	7.23	20240805	5950	-78.82	20230907	1175	7.23	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
142	20240806	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	7	2	0.56	373832640	292057	41.39	1286	1308	1259	1636	882	1259	1280.09	0.53	0	-14231	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	387	422.00	1.02	12	0.96	3.00	1247.00	5397	20230731	-76.54	1175	20240805	7.74	5045	-74.91	20240122	1175	7.74	20240805	5950	-78.72	20230907	1175	7.74	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
143	20240806	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1269	10	2	0.79	331650688	258744	36.67	1286	1308	1259	1636	882	1259	1281.88	0.53	0	-14884	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	388	423.00	1.02	12	0.85	3.00	1247.00	5397	20230731	-76.49	1175	20240805	8.00	5045	-74.85	20240122	1175	8.00	20240805	5950	-78.67	20230907	1175	8.00	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
144	20240806	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	34	2	2.70	158928352	123934	17.56	1286	1294	1261	1636	882	1259	1282.60	0.53	0	23105	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	395	431.00	1.04	12	0.41	3.00	1247.00	5397	20230731	-76.04	1175	20240805	10.04	5045	-74.37	20240122	1175	10.04	20240805	5950	-78.27	20230907	1175	10.04	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
145	20240806	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1288	29	2	2.30	9721686	7585	1.07	1286	1289	1265	1636	882	1259	1286.09	0.53	0	-882	1473	1365	1270	1162	1067	1318	1115	153	377	500	850	1	1	30556774	394	429.33	1.03	12	0.02	3.00	1247.00	5397	20230731	-76.13	1175	20240805	9.62	5045	-74.47	20240122	1175	9.62	20240805	5950	-78.35	20230907	1175	9.62	20240805	0.98	N	009730	500	152 억		161644	N	N	0	N	00	N
146	20240805	160226	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1259	-121	5	-8.77	893996157	696263	128.07	1355	1378	1175	1794	966	1380	1284.00	0.00	0	163122	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	385	419.67	1.01	12	2.28	3.00	1247.00	5397	20230731	-76.67	1175	20240805	7.15	5045	-75.04	20240122	1175	7.15	20240805	5950	-78.84	20230907	1175	7.15	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
147	20240805	150226	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1230	-150	5	-10.87	820928566	637381	117.24	1355	1378	1175	1794	966	1380	1287.97	0.00	0	131977	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	376	410.00	0.99	12	2.09	3.00	1247.00	5397	20230731	-77.21	1175	20240805	4.68	5045	-75.62	20240122	1175	4.68	20240805	5950	-79.33	20230907	1175	4.68	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
148	20240805	140228	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1290	-90	5	-6.52	641513822	491618	90.43	1355	1378	1270	1794	966	1380	1304.90	0.00	0	105859	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	394	430.00	1.03	12	1.61	3.00	1247.00	5397	20230731	-76.10	1270	20240805	1.57	5045	-74.43	20240122	1270	1.57	20240805	5950	-78.32	20230907	1270	1.57	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
149	20240805	130226	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1288	-92	5	-6.67	552912992	422771	77.76	1355	1378	1270	1794	966	1380	1307.83	0.00	0	94777	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	394	429.33	1.03	12	1.38	3.00	1247.00	5397	20230731	-76.13	1270	20240805	1.42	5045	-74.47	20240122	1270	1.42	20240805	5950	-78.35	20230907	1270	1.42	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
150	20240805	120226	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1293	-87	5	-6.30	499059561	380940	70.07	1355	1378	1270	1794	966	1380	1310.07	0.00	0	78720	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	395	431.00	1.04	12	1.25	3.00	1247.00	5397	20230731	-76.04	1270	20240805	1.81	5045	-74.37	20240122	1270	1.81	20240805	5950	-78.27	20230907	1270	1.81	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
151	20240805	110231	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1292	-88	5	-6.38	436362877	332686	61.19	1355	1378	1270	1794	966	1380	1311.64	0.00	0	54484	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	395	430.67	1.04	12	1.09	3.00	1247.00	5397	20230731	-76.06	1270	20240805	1.73	5045	-74.39	20240122	1270	1.73	20240805	5950	-78.29	20230907	1270	1.73	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
152	20240805	100227	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1313	-67	5	-4.86	314057110	238564	43.88	1355	1378	1270	1794	966	1380	1316.45	0.00	0	29685	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	401	437.67	1.05	12	0.78	3.00	1247.00	5397	20230731	-75.67	1270	20240805	3.39	5045	-73.97	20240122	1270	3.39	20240805	5950	-77.93	20230907	1270	3.39	20240805	1.06	N	009730	500	152 억		0	N	N	0	N	01	N
153	20240805	090225	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1270	-110	5	-7.97	10766002	8046	1.48	1355	1360	1270	1794	966	1380	1338.05	0.00	0	-640	1506	1442	1406	1342	1306	1425	1325	153	414	500	930	1	1	30556774	388	423.33	1.02	12	0.03	3.00	1247.00	5397	20230731	-76.47	1270	20240805	0.00	5045	-74.83	20240122	1270	0.00	20240805	5950	-78.66	20230907	1270	0.00	20240805	1.06	N	009730	500	152 억		0	Y	N	0	N	01	N
154	20240802	160223	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1380	-83	5	-5.67	764135866	542221	25.80	1464	1470	1370	1901	1025	1463	1409.24	0.00	0	-9129	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	422	460.00	1.11	12	1.77	3.00	1247.00	5397	20230731	-74.43	1370	20240802	0.73	5045	-72.65	20240122	1370	0.73	20240802	5950	-76.81	20230907	1370	0.73	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
155	20240802	150221	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1380	-83	5	-5.67	723419239	512641	24.39	1464	1470	1371	1901	1025	1463	1411.06	0.00	0	-7026	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	422	460.00	1.11	12	1.68	3.00	1247.00	5397	20230731	-74.43	1371	20240802	0.66	5045	-72.65	20240122	1371	0.66	20240802	5950	-76.81	20230907	1371	0.66	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
156	20240802	140224	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1391	-72	5	-4.92	656429287	464489	22.10	1464	1470	1371	1901	1025	1463	1413.12	0.00	0	-15004	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	425	463.67	1.12	12	1.52	3.00	1247.00	5397	20230731	-74.23	1371	20240802	1.46	5045	-72.43	20240122	1371	1.46	20240802	5950	-76.62	20230907	1371	1.46	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
157	20240802	130223	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1386	-77	5	-5.26	590833383	417093	19.84	1464	1470	1371	1901	1025	1463	1416.44	0.00	0	-9030	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	424	462.00	1.11	12	1.36	3.00	1247.00	5397	20230731	-74.32	1371	20240802	1.09	5045	-72.53	20240122	1371	1.09	20240802	5950	-76.71	20230907	1371	1.09	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
158	20240802	120225	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1398	-65	5	-4.44	473501387	332413	15.81	1464	1470	1389	1901	1025	1463	1424.32	0.00	0	-6633	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	427	466.00	1.12	12	1.09	3.00	1247.00	5397	20230731	-74.10	1389	20240802	0.65	5045	-72.29	20240122	1389	0.65	20240802	5950	-76.50	20230907	1389	0.65	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
159	20240802	110225	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1403	-60	5	-4.10	416908682	292025	13.89	1464	1470	1389	1901	1025	1463	1427.52	0.00	0	-848	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	429	467.67	1.13	12	0.96	3.00	1247.00	5397	20230731	-74.00	1389	20240802	1.01	5045	-72.19	20240122	1389	1.01	20240802	5950	-76.42	20230907	1389	1.01	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
160	20240802	100223	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1416	-47	5	-3.21	278436445	193685	9.21	1464	1470	1400	1901	1025	1463	1437.44	0.00	0	-4153	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	433	472.00	1.14	12	0.63	3.00	1247.00	5397	20230731	-73.76	1400	20240802	1.14	5045	-71.93	20240122	1400	1.14	20240802	5950	-76.20	20230907	1400	1.14	20240802	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
161	20240802	090226	54	100.00	KOSDAQ		금속	N	N	N	N		N	1462	-1	5	-0.07	41647181	28453	1.35	1464	1468	1462	1901	1025	1463	1463.75	0.00	0	-1897	1793	1627	1543	1377	1293	1586	1336	153	438	500	990	1	1	30556774	447	487.33	1.17	12	0.09	3.00	1247.00	5397	20230731	-72.91	1459	20240801	0.21	5045	-71.02	20240122	1459	0.21	20240801	5950	-75.43	20230907	1459	0.21	20240801	1.08	N	009730	500	152 억		0	N	N	0	N	01	N
162	20240801	160223	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1463	-50	5	-3.30	3285243216	2096683	244.82	1558	1709	1459	1966	1060	1513	1566.89	0.01	0	2517	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	447	487.67	1.17	12	6.86	3.00	1247.00	5397	20230731	-72.89	1459	20240801	0.27	5045	-71.00	20240122	1459	0.27	20240801	5950	-75.41	20230907	1459	0.27	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
163	20240801	150224	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1482	-31	5	-2.05	3037585653	1927839	225.10	1558	1709	1480	1966	1060	1513	1575.64	0.01	0	-203	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	453	494.00	1.19	12	6.31	3.00	1247.00	5397	20230731	-72.54	1480	20240801	0.14	5045	-70.62	20240122	1480	0.14	20240801	5950	-75.09	20230907	1480	0.14	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
164	20240801	140227	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1589	76	2	5.02	1368114059	859120	100.31	1558	1709	1489	1966	1060	1513	1592.46	0.01	0	-7312	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	486	529.67	1.27	12	2.81	3.00	1247.00	5397	20230731	-70.56	1489	20240801	6.72	5045	-68.50	20240122	1489	6.72	20240801	5950	-73.29	20230907	1489	6.72	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
165	20240801	130225	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1594	81	2	5.35	1248728790	783986	91.54	1558	1709	1489	1966	1060	1513	1592.79	0.01	0	-8214	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	487	531.33	1.28	12	2.57	3.00	1247.00	5397	20230731	-70.47	1489	20240801	7.05	5045	-68.40	20240122	1489	7.05	20240801	5950	-73.21	20230907	1489	7.05	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
166	20240801	120224	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1579	66	2	4.36	1074851129	674572	78.77	1558	1709	1489	1966	1060	1513	1593.38	0.01	0	14543	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	482	526.33	1.27	12	2.21	3.00	1247.00	5397	20230731	-70.74	1489	20240801	6.04	5045	-68.70	20240122	1489	6.04	20240801	5950	-73.46	20230907	1489	6.04	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
167	20240801	110225	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1560	47	2	3.11	967095513	606659	70.84	1558	1709	1489	1966	1060	1513	1594.13	0.01	0	18321	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	477	520.00	1.25	12	1.99	3.00	1247.00	5397	20230731	-71.10	1489	20240801	4.77	5045	-69.08	20240122	1489	4.77	20240801	5950	-73.78	20230907	1489	4.77	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
168	20240801	100224	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1581	68	2	4.49	753094653	471573	55.06	1558	1709	1489	1966	1060	1513	1596.98	0.01	0	-6377	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	483	527.00	1.27	12	1.54	3.00	1247.00	5397	20230731	-70.71	1489	20240801	6.18	5045	-68.66	20240122	1489	6.18	20240801	5950	-73.43	20230907	1489	6.18	20240801	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N
169	20240801	090222	54	100.00	KOSDAQ		금속	N	N	N	N		N	1541	28	2	1.85	15156346	9742	1.14	1558	1558	1518	1966	1060	1513	1555.77	0.01	0	-971	1697	1605	1559	1467	1421	1582	1444	153	453	500	1020	1	1	30556774	471	513.67	1.24	12	0.03	3.00	1247.00	5397	20230731	-71.45	1513	20240731	1.85	5045	-69.45	20240122	1513	1.85	20240731	5950	-74.10	20230907	1513	1.85	20240731	1.15	N	009730	500	152 억		3278	N	N	0	N	01	N