KissMeData/258610/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	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	115	2	5.45	4717497160	2010476	34.95	2175	2600	2080	2740	1480	2110	2346.65	0.45	0	9476	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	596	-1.40	3.02	12	7.51	-1594.00	736.00	4330	20231122	-48.61	1435	20240809	55.05	4160	-46.51	20240103	1435	55.05	20240809	4330	-48.61	20231122	1435	55.05	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
3	20240830	151042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2165	55	2	2.61	4619547290	1965770	34.17	2175	2600	2080	2740	1480	2110	2349.99	0.45	0	10510	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	580	-1.36	2.94	12	7.34	-1594.00	736.00	4330	20231122	-50.00	1435	20240809	50.87	4160	-47.96	20240103	1435	50.87	20240809	4330	-50.00	20231122	1435	50.87	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
4	20240830	141041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-15	5	-0.71	4540625195	1928522	33.53	2175	2600	2080	2740	1480	2110	2354.46	0.45	0	9347	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	561	-1.31	2.85	12	7.20	-1594.00	736.00	4330	20231122	-51.62	1435	20240809	45.99	4160	-49.64	20240103	1435	45.99	20240809	4330	-51.62	20231122	1435	45.99	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
5	20240830	131034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2100	-10	5	-0.47	4417004880	1869597	32.50	2175	2600	2100	2740	1480	2110	2362.54	0.45	0	6583	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	563	-1.32	2.85	12	6.98	-1594.00	736.00	4330	20231122	-51.50	1435	20240809	46.34	4160	-49.52	20240103	1435	46.34	20240809	4330	-51.50	20231122	1435	46.34	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
6	20240830	121038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	45	2	2.13	4289390635	1809254	31.45	2175	2600	2115	2740	1480	2110	2370.81	0.45	0	507	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	577	-1.35	2.93	12	6.75	-1594.00	736.00	4330	20231122	-50.23	1435	20240809	50.17	4160	-48.20	20240103	1435	50.17	20240809	4330	-50.23	20231122	1435	50.17	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
7	20240830	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	70	2	3.32	4159418020	1749461	30.41	2175	2600	2115	2740	1480	2110	2377.54	0.45	0	-2620	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	584	-1.37	2.96	12	6.53	-1594.00	736.00	4330	20231122	-49.65	1435	20240809	51.92	4160	-47.60	20240103	1435	51.92	20240809	4330	-49.65	20231122	1435	51.92	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
8	20240830	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	210	2	9.95	3703015935	1545614	26.87	2175	2600	2115	2740	1480	2110	2395.82	0.45	0	-10591	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	621	-1.46	3.15	12	5.77	-1594.00	736.00	4330	20231122	-46.42	1435	20240809	61.67	4160	-44.23	20240103	1435	61.67	20240809	4330	-46.42	20231122	1435	61.67	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
9	20240830	091049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	90	2	4.27	282466030	130353	2.27	2175	2210	2115	2740	1480	2110	2166.93	0.45	0	-4878	2915	2512	2207	1804	1499	2714	2006	134	630	500	1430	5	1	26787133	589	-1.38	2.99	12	0.49	-1594.00	736.00	4330	20231122	-49.19	1435	20240809	53.31	4160	-47.12	20240103	1435	53.31	20240809	4330	-49.19	20231122	1435	53.31	20240809	0.00	N	258610	500	133 억		120233	N	N	0	N	00	N
10	20240829	161046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	100	2	4.98	13401580132	5723008	1293.87	1963	2610	1902	2610	1410	2010	2341.93	0.52	0	-22164	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	565	-1.32	2.87	12	21.36	-1594.00	736.00	4330	20231122	-51.27	1435	20240809	47.04	4160	-49.28	20240103	1435	47.04	20240809	4330	-51.27	20231122	1435	47.04	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
11	20240829	151057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	65	2	3.23	13165335072	5610893	1268.52	1963	2610	1902	2610	1410	2010	2346.39	0.52	0	-21327	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	556	-1.30	2.82	12	20.95	-1594.00	736.00	4330	20231122	-52.08	1435	20240809	44.60	4160	-50.12	20240103	1435	44.60	20240809	4330	-52.08	20231122	1435	44.60	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
12	20240829	141056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	340	2	16.92	11252367392	4785488	1081.91	1963	2610	1902	2610	1410	2010	2351.35	0.52	0	-25657	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	629	-1.47	3.19	12	17.86	-1594.00	736.00	4330	20231122	-45.73	1435	20240809	63.76	4160	-43.51	20240103	1435	63.76	20240809	4330	-45.73	20231122	1435	63.76	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
13	20240829	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	360	2	17.91	10841999747	4612195	1042.73	1963	2610	1902	2610	1410	2010	2350.72	0.52	0	-26814	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	635	-1.49	3.22	12	17.22	-1594.00	736.00	4330	20231122	-45.27	1435	20240809	65.16	4160	-43.03	20240103	1435	65.16	20240809	4330	-45.27	20231122	1435	65.16	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
14	20240829	121057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	295	2	14.68	10320080472	4391374	992.81	1963	2610	1902	2610	1410	2010	2350.08	0.52	0	-14452	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	617	-1.45	3.13	12	16.39	-1594.00	736.00	4330	20231122	-46.77	1435	20240809	60.63	4160	-44.59	20240103	1435	60.63	20240809	4330	-46.77	20231122	1435	60.63	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
15	20240829	111057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	380	2	18.91	9780635832	4158871	940.24	1963	2610	1902	2610	1410	2010	2351.75	0.52	0	-19493	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	640	-1.50	3.25	12	15.53	-1594.00	736.00	4330	20231122	-44.80	1435	20240809	66.55	4160	-42.55	20240103	1435	66.55	20240809	4330	-44.80	20231122	1435	66.55	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
16	20240829	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	435	2	21.64	8632425612	3683112	832.68	1963	2610	1902	2610	1410	2010	2343.79	0.52	0	-20020	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	655	-1.53	3.32	12	13.75	-1594.00	736.00	4330	20231122	-43.53	1435	20240809	70.38	4160	-41.23	20240103	1435	70.38	20240809	4330	-43.53	20231122	1435	70.38	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
17	20240829	091055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	250	2	12.44	2016764192	971771	219.70	1963	2320	1902	2610	1410	2010	2075.35	0.52	0	13882	2316	2162	1856	1702	1396	2240	1780	134	600	500	1360	5	1	26787133	605	-1.42	3.07	12	3.63	-1594.00	736.00	4330	20231122	-47.81	1435	20240809	57.49	4160	-45.67	20240103	1435	57.49	20240809	4330	-47.81	20231122	1435	57.49	20240809	0.00	N	258610	500	133 억		140242	N	N	0	N	00	N
18	20240828	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	858815537	441308	1125.44	1550	2010	1550	2010	1083	1547	1946.09	0.52	0	333	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.65	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
19	20240828	151029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	857605517	440706	1123.91	1550	2010	1550	2010	1083	1547	1946.08	0.52	0	-168	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.65	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
20	20240828	141030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	833513657	428720	1093.34	1550	2010	1550	2010	1083	1547	1944.29	0.52	0	-53	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.60	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
21	20240828	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	829947917	426946	1088.81	1550	2010	1550	2010	1083	1547	1944.02	0.52	0	-53	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.59	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
22	20240828	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	828364037	426158	1086.81	1550	2010	1550	2010	1083	1547	1943.90	0.52	0	-53	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.59	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
23	20240828	111025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	796961807	410535	1046.96	1550	2010	1550	2010	1083	1547	1941.38	0.52	0	-53	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.53	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
24	20240828	101052	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	463	1	29.93	704202317	364386	929.27	1550	2010	1550	2010	1083	1547	1932.69	0.52	0	-53	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	5	1	26787133	538	-1.26	2.73	12	1.36	-1594.00	736.00	4330	20231122	-53.58	1435	20240809	40.07	4160	-51.68	20240103	1435	40.07	20240809	4330	-53.58	20231122	1435	40.07	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
25	20240828	091043	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	46	2	2.97	14132296	9014	22.99	1550	1609	1550	2010	1083	1547	1568.07	0.52	0	-485	1673	1609	1530	1466	1387	1642	1499	134	463	500	1050	1	1	26787133	427	-1.00	2.16	12	0.03	-1594.00	736.00	4330	20231122	-63.21	1435	20240809	11.01	4160	-61.71	20240103	1435	11.01	20240809	4330	-63.21	20231122	1435	11.01	20240809	0.00	N	258610	500	133 억		140383	N	N	0	N	00	N
26	20240827	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1547	96	2	6.62	59422039	39012	165.35	1451	1594	1451	1886	1016	1451	1523.17	0.52	0	-343	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	414	-0.97	2.10	12	0.15	-1594.00	736.00	4330	20231122	-64.27	1435	20240809	7.80	4160	-62.81	20240103	1435	7.80	20240809	4330	-64.27	20231122	1435	7.80	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
27	20240827	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	97	2	6.69	55831051	36667	155.41	1451	1594	1451	1886	1016	1451	1522.65	0.52	0	-600	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	415	-0.97	2.10	12	0.14	-1594.00	736.00	4330	20231122	-64.25	1435	20240809	7.87	4160	-62.79	20240103	1435	7.87	20240809	4330	-64.25	20231122	1435	7.87	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
28	20240827	141030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1516	65	2	4.48	23444706	15698	66.53	1451	1516	1451	1886	1016	1451	1493.48	0.52	0	644	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	406	-0.95	2.06	12	0.06	-1594.00	736.00	4330	20231122	-64.99	1435	20240809	5.64	4160	-63.56	20240103	1435	5.64	20240809	4330	-64.99	20231122	1435	5.64	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
29	20240827	131033	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	55	2	3.79	12619621	8487	35.97	1451	1506	1451	1886	1016	1451	1486.94	0.52	0	128	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	403	-0.94	2.05	12	0.03	-1594.00	736.00	4330	20231122	-65.22	1435	20240809	4.95	4160	-63.80	20240103	1435	4.95	20240809	4330	-65.22	20231122	1435	4.95	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
30	20240827	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	55	2	3.79	12414942	8351	35.39	1451	1506	1451	1886	1016	1451	1486.64	0.52	0	133	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	403	-0.94	2.05	12	0.03	-1594.00	736.00	4330	20231122	-65.22	1435	20240809	4.95	4160	-63.80	20240103	1435	4.95	20240809	4330	-65.22	20231122	1435	4.95	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
31	20240827	111030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	55	2	3.79	12252466	8243	34.94	1451	1506	1451	1886	1016	1451	1486.41	0.52	0	134	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	403	-0.94	2.05	12	0.03	-1594.00	736.00	4330	20231122	-65.22	1435	20240809	4.95	4160	-63.80	20240103	1435	4.95	20240809	4330	-65.22	20231122	1435	4.95	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
32	20240827	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	49	2	3.38	6286273	4262	18.06	1451	1500	1451	1886	1016	1451	1474.96	0.52	0	-222	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	402	-0.94	2.04	12	0.02	-1594.00	736.00	4330	20231122	-65.36	1435	20240809	4.53	4160	-63.94	20240103	1435	4.53	20240809	4330	-65.36	20231122	1435	4.53	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
33	20240827	091029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	28	2	1.93	3094935	2106	8.93	1451	1479	1451	1886	1016	1451	1469.58	0.52	0	-427	1556	1503	1477	1424	1398	1490	1411	134	435	500	980	1	1	26787133	396	-0.93	2.01	12	0.01	-1594.00	736.00	4330	20231122	-65.84	1435	20240809	3.07	4160	-64.45	20240103	1435	3.07	20240809	4330	-65.84	20231122	1435	3.07	20240809	0.00	N	258610	500	133 억		140014	N	N	0	N	00	N
34	20240826	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	-73	5	-4.79	34968070	23569	145.35	1524	1530	1451	1981	1067	1524	1483.93	0.52	0	784	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	389	-0.91	1.97	12	0.09	-1594.00	736.00	4330	20231122	-66.49	1435	20240809	1.11	4160	-65.12	20240103	1435	1.11	20240809	4330	-66.49	20231122	1435	1.11	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
35	20240826	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	-32	5	-2.10	31492537	21183	130.64	1524	1530	1455	1981	1067	1524	1486.69	0.52	0	789	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	400	-0.94	2.03	12	0.08	-1594.00	736.00	4330	20231122	-65.54	1435	20240809	3.97	4160	-64.13	20240103	1435	3.97	20240809	4330	-65.54	20231122	1435	3.97	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
36	20240826	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-25	5	-1.64	22492965	15068	92.93	1524	1530	1475	1981	1067	1524	1492.76	0.52	0	381	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	402	-0.94	2.04	12	0.06	-1594.00	736.00	4330	20231122	-65.38	1435	20240809	4.46	4160	-63.97	20240103	1435	4.46	20240809	4330	-65.38	20231122	1435	4.46	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
37	20240826	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	-25	5	-1.64	22083738	14795	91.24	1524	1530	1475	1981	1067	1524	1492.65	0.52	0	397	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	402	-0.94	2.04	12	0.06	-1594.00	736.00	4330	20231122	-65.38	1435	20240809	4.46	4160	-63.97	20240103	1435	4.46	20240809	4330	-65.38	20231122	1435	4.46	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
38	20240826	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-37	5	-2.43	17863379	11965	73.79	1524	1530	1479	1981	1067	1524	1492.97	0.52	0	583	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	398	-0.93	2.02	12	0.04	-1594.00	736.00	4330	20231122	-65.66	1435	20240809	3.62	4160	-64.25	20240103	1435	3.62	20240809	4330	-65.66	20231122	1435	3.62	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
39	20240826	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	-33	5	-2.17	10507479	7018	43.28	1524	1530	1487	1981	1067	1524	1497.22	0.52	0	533	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	399	-0.94	2.03	12	0.03	-1594.00	736.00	4330	20231122	-65.57	1435	20240809	3.90	4160	-64.16	20240103	1435	3.90	20240809	4330	-65.57	20231122	1435	3.90	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
40	20240826	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	-26	5	-1.71	4280370	2842	17.53	1524	1530	1496	1981	1067	1524	1506.11	0.52	0	758	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	401	-0.94	2.04	12	0.01	-1594.00	736.00	4330	20231122	-65.40	1435	20240809	4.39	4160	-63.99	20240103	1435	4.39	20240809	4330	-65.40	20231122	1435	4.39	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
41	20240826	091019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	6	2	0.39	825114	542	3.34	1524	1530	1514	1981	1067	1524	1522.35	0.52	0	335	1590	1557	1499	1466	1408	1528	1437	134	457	500	1030	1	1	26787133	410	-0.96	2.08	12	0.00	-1594.00	736.00	4330	20231122	-64.67	1435	20240809	6.62	4160	-63.22	20240103	1435	6.62	20240809	4330	-64.67	20231122	1435	6.62	20240809	0.00	N	258610	500	133 억		139172	N	N	0	N	00	N
42	20240823	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-9	5	-0.59	24315083	16215	112.89	1532	1532	1441	1992	1074	1533	1498.27	0.52	0	-1072	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	408	-0.96	2.07	12	0.06	-1594.00	736.00	4330	20231122	-64.80	1435	20240809	6.20	4160	-63.37	20240103	1435	6.20	20240809	4330	-64.80	20231122	1435	6.20	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
43	20240823	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	-10	5	-0.65	21204102	14173	98.67	1532	1532	1441	1992	1074	1533	1496.09	0.52	0	-939	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	408	-0.96	2.07	12	0.05	-1594.00	736.00	4330	20231122	-64.83	1435	20240809	6.13	4160	-63.39	20240103	1435	6.13	20240809	4330	-64.83	20231122	1435	6.13	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
44	20240823	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	-9	5	-0.59	21027483	14057	97.86	1532	1532	1441	1992	1074	1533	1495.87	0.52	0	-938	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	408	-0.96	2.07	12	0.05	-1594.00	736.00	4330	20231122	-64.80	1435	20240809	6.20	4160	-63.37	20240103	1435	6.20	20240809	4330	-64.80	20231122	1435	6.20	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
45	20240823	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-1	5	-0.07	20650787	13808	96.13	1532	1532	1441	1992	1074	1533	1495.57	0.52	0	-905	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	410	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.62	1435	20240809	6.76	4160	-63.17	20240103	1435	6.76	20240809	4330	-64.62	20231122	1435	6.76	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
46	20240823	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	-18	5	-1.17	12715857	8540	59.45	1532	1532	1441	1992	1074	1533	1488.98	0.52	0	-873	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	406	-0.95	2.06	12	0.03	-1594.00	736.00	4330	20231122	-65.01	1435	20240809	5.57	4160	-63.58	20240103	1435	5.57	20240809	4330	-65.01	20231122	1435	5.57	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
47	20240823	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-28	5	-1.83	9388668	6332	44.08	1532	1532	1441	1992	1074	1533	1482.73	0.52	0	-602	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	403	-0.94	2.04	12	0.02	-1594.00	736.00	4330	20231122	-65.24	1435	20240809	4.88	4160	-63.82	20240103	1435	4.88	20240809	4330	-65.24	20231122	1435	4.88	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
48	20240823	101022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-19	5	-1.24	8684206	5866	40.84	1532	1532	1441	1992	1074	1533	1480.43	0.52	0	-564	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	406	-0.95	2.06	12	0.02	-1594.00	736.00	4330	20231122	-65.03	1435	20240809	5.51	4160	-63.61	20240103	1435	5.51	20240809	4330	-65.03	20231122	1435	5.51	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
49	20240823	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1532	-1	5	-0.07	850260	555	3.86	1532	1532	1532	1992	1074	1533	1532.00	0.52	0	-83	1579	1555	1526	1502	1473	1541	1488	134	459	500	1040	1	1	26787133	410	-0.96	2.08	12	0.00	-1594.00	736.00	4330	20231122	-64.62	1435	20240809	6.76	4160	-63.17	20240103	1435	6.76	20240809	4330	-64.62	20231122	1435	6.76	20240809	0.00	N	258610	500	133 억		140244	N	N	0	N	00	N
50	20240822	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-2	5	-0.13	21844864	14364	226.06	1535	1550	1497	1995	1075	1535	1520.81	0.52	0	931	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	411	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.60	1435	20240809	6.83	4160	-63.15	20240103	1435	6.83	20240809	4330	-64.60	20231122	1435	6.83	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
51	20240822	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	-22	5	-1.43	20278813	13342	209.98	1535	1550	1497	1995	1075	1535	1519.92	0.52	0	1475	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	405	-0.95	2.06	12	0.05	-1594.00	736.00	4330	20231122	-65.06	1435	20240809	5.44	4160	-63.63	20240103	1435	5.44	20240809	4330	-65.06	20231122	1435	5.44	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
52	20240822	141023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1533	-2	5	-0.13	18961085	12472	196.29	1535	1550	1497	1995	1075	1535	1520.29	0.52	0	975	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	411	-0.96	2.08	12	0.05	-1594.00	736.00	4330	20231122	-64.60	1435	20240809	6.83	4160	-63.15	20240103	1435	6.83	20240809	4330	-64.60	20231122	1435	6.83	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
53	20240822	131023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-7	5	-0.46	9231700	6002	94.46	1535	1550	1497	1995	1075	1535	1538.10	0.52	0	940	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	409	-0.96	2.08	12	0.02	-1594.00	736.00	4330	20231122	-64.71	1435	20240809	6.48	4160	-63.27	20240103	1435	6.48	20240809	4330	-64.71	20231122	1435	6.48	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
54	20240822	121027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-10	5	-0.65	8465454	5493	86.45	1535	1550	1525	1995	1075	1535	1541.13	0.52	0	834	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	409	-0.96	2.07	12	0.02	-1594.00	736.00	4330	20231122	-64.78	1435	20240809	6.27	4160	-63.34	20240103	1435	6.27	20240809	4330	-64.78	20231122	1435	6.27	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
55	20240822	111017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	15	2	0.98	7508824	4870	76.64	1535	1550	1535	1995	1075	1535	1541.85	0.52	0	463	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	415	-0.97	2.11	12	0.02	-1594.00	736.00	4330	20231122	-64.20	1435	20240809	8.01	4160	-62.74	20240103	1435	8.01	20240809	4330	-64.20	20231122	1435	8.01	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
56	20240822	101017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	15	2	0.98	7349288	4767	75.02	1535	1550	1535	1995	1075	1535	1541.70	0.52	0	462	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	415	-0.97	2.11	12	0.02	-1594.00	736.00	4330	20231122	-64.20	1435	20240809	8.01	4160	-62.74	20240103	1435	8.01	20240809	4330	-64.20	20231122	1435	8.01	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
57	20240822	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	14	2	0.91	1419630	924	14.54	1535	1550	1535	1995	1075	1535	1536.40	0.52	0	-23	1566	1550	1519	1503	1472	1558	1511	134	460	500	1040	1	1	26787133	415	-0.97	2.10	12	0.00	-1594.00	736.00	4330	20231122	-64.23	1435	20240809	7.94	4160	-62.76	20240103	1435	7.94	20240809	4330	-64.23	20231122	1435	7.94	20240809	0.00	N	258610	500	133 억		139284	N	N	0	N	00	N
58	20240821	161011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	9665012	6354	57.10	1520	1535	1488	1995	1075	1535	1521.09	0.52	0	-322	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	411	-0.96	2.09	12	0.02	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
59	20240821	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	-5	5	-0.33	8576935	5643	50.71	1520	1535	1488	1995	1075	1535	1519.92	0.52	0	-313	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	410	-0.96	2.08	12	0.02	-1594.00	736.00	4330	20231122	-64.67	1435	20240809	6.62	4160	-63.22	20240103	1435	6.62	20240809	4330	-64.67	20231122	1435	6.62	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
60	20240821	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	7670699	5039	45.29	1520	1535	1488	1995	1075	1535	1522.27	0.52	0	-322	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	411	-0.96	2.09	12	0.02	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
61	20240821	131028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	5886693	3871	34.79	1520	1535	1488	1995	1075	1535	1520.72	0.52	0	-322	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	411	-0.96	2.09	12	0.01	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
62	20240821	121027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	5272703	3471	31.19	1520	1535	1488	1995	1075	1535	1519.07	0.52	0	-322	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	411	-0.96	2.09	12	0.01	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
63	20240821	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-17	5	-1.11	901227	596	5.36	1520	1535	1488	1995	1075	1535	1512.13	0.52	0	-117	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	407	-0.95	2.06	12	0.00	-1594.00	736.00	4330	20231122	-64.94	1435	20240809	5.78	4160	-63.51	20240103	1435	5.78	20240809	4330	-64.94	20231122	1435	5.78	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
64	20240821	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-17	5	-1.11	901227	596	5.36	1520	1535	1488	1995	1075	1535	1512.13	0.52	0	-117	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	407	-0.95	2.06	12	0.00	-1594.00	736.00	4330	20231122	-64.94	1435	20240809	5.78	4160	-63.51	20240103	1435	5.78	20240809	4330	-64.94	20231122	1435	5.78	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
65	20240821	091018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	0	3	0.00	21308	14	0.13	1520	1535	1520	1995	1075	1535	1522.00	0.52	0	1	1573	1553	1534	1514	1495	1544	1505	134	460	500	1040	1	1	26787133	411	-0.96	2.09	12	0.00	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		139606	N	N	0	N	00	N
66	20240820	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	-8	5	-0.52	17038155	11127	40.99	1543	1554	1515	2005	1081	1543	1531.24	0.52	0	728	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	411	-0.96	2.09	12	0.04	-1594.00	736.00	4330	20231122	-64.55	1435	20240809	6.97	4160	-63.10	20240103	1435	6.97	20240809	4330	-64.55	20231122	1435	6.97	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
67	20240820	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1536	-7	5	-0.45	14706702	9606	35.39	1543	1554	1516	2005	1081	1543	1530.99	0.52	0	1337	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	411	-0.96	2.09	12	0.04	-1594.00	736.00	4330	20231122	-64.53	1435	20240809	7.04	4160	-63.08	20240103	1435	7.04	20240809	4330	-64.53	20231122	1435	7.04	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
68	20240820	141015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-3	5	-0.19	13891732	9071	33.42	1543	1554	1516	2005	1081	1543	1531.44	0.52	0	946	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	413	-0.97	2.09	12	0.03	-1594.00	736.00	4330	20231122	-64.43	1435	20240809	7.32	4160	-62.98	20240103	1435	7.32	20240809	4330	-64.43	20231122	1435	7.32	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
69	20240820	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1544	1	2	0.06	12119502	7922	29.19	1543	1554	1516	2005	1081	1543	1529.85	0.52	0	887	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	414	-0.97	2.10	12	0.03	-1594.00	736.00	4330	20231122	-64.34	1435	20240809	7.60	4160	-62.88	20240103	1435	7.60	20240809	4330	-64.34	20231122	1435	7.60	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
70	20240820	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	-15	5	-0.97	9296527	6081	22.40	1543	1554	1516	2005	1081	1543	1528.78	0.52	0	1472	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	409	-0.96	2.08	12	0.02	-1594.00	736.00	4330	20231122	-64.71	1435	20240809	6.48	4160	-63.27	20240103	1435	6.48	20240809	4330	-64.71	20231122	1435	6.48	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
71	20240820	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1537	-6	5	-0.39	6086569	3979	14.66	1543	1554	1516	2005	1081	1543	1529.67	0.52	0	1028	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	412	-0.96	2.09	12	0.01	-1594.00	736.00	4330	20231122	-64.50	1435	20240809	7.11	4160	-63.05	20240103	1435	7.11	20240809	4330	-64.50	20231122	1435	7.11	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
72	20240820	101006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	-3	5	-0.19	4110634	2679	9.87	1543	1554	1516	2005	1081	1543	1534.39	0.52	0	627	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	413	-0.97	2.09	12	0.01	-1594.00	736.00	4330	20231122	-64.43	1435	20240809	7.32	4160	-62.98	20240103	1435	7.32	20240809	4330	-64.43	20231122	1435	7.32	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
73	20240820	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	0	3	0.00	1239349	805	2.97	1543	1543	1516	2005	1081	1543	1539.56	0.52	0	539	1617	1579	1543	1505	1469	1562	1488	134	462	500	1040	1	1	26787133	413	-0.97	2.10	12	0.00	-1594.00	736.00	4330	20231122	-64.36	1435	20240809	7.53	4160	-62.91	20240103	1435	7.53	20240809	4330	-64.36	20231122	1435	7.53	20240809	0.00	N	258610	500	133 억		138835	N	N	0	N	00	N
74	20240819	160958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	-39	5	-2.47	41469612	27141	81.75	1581	1581	1507	2055	1108	1582	1527.93	0.52	0	396	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	413	-0.97	2.10	12	0.10	-1594.00	736.00	4330	20231122	-64.36	1435	20240809	7.53	4160	-62.91	20240103	1435	7.53	20240809	4330	-64.36	20231122	1435	7.53	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
75	20240819	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1539	-43	5	-2.72	39808790	26062	78.50	1581	1581	1507	2055	1108	1582	1527.46	0.52	0	599	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	412	-0.97	2.09	12	0.10	-1594.00	736.00	4330	20231122	-64.46	1435	20240809	7.25	4160	-63.00	20240103	1435	7.25	20240809	4330	-64.46	20231122	1435	7.25	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
76	20240819	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	-37	5	-2.34	38801996	25405	76.52	1581	1581	1507	2055	1108	1582	1527.34	0.52	0	605	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	414	-0.97	2.10	12	0.09	-1594.00	736.00	4330	20231122	-64.32	1435	20240809	7.67	4160	-62.86	20240103	1435	7.67	20240809	4330	-64.32	20231122	1435	7.67	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
77	20240819	131004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	-68	5	-4.30	26477312	17253	51.97	1581	1581	1510	2055	1108	1582	1534.65	0.52	0	782	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	406	-0.95	2.06	12	0.06	-1594.00	736.00	4330	20231122	-65.03	1435	20240809	5.51	4160	-63.61	20240103	1435	5.51	20240809	4330	-65.03	20231122	1435	5.51	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
78	20240819	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-57	5	-3.60	18589362	12062	36.33	1581	1581	1523	2055	1108	1582	1541.15	0.52	0	776	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	409	-0.96	2.07	12	0.05	-1594.00	736.00	4330	20231122	-64.78	1435	20240809	6.27	4160	-63.34	20240103	1435	6.27	20240809	4330	-64.78	20231122	1435	6.27	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
79	20240819	111005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1551	-31	5	-1.96	15648145	10139	30.54	1581	1581	1523	2055	1108	1582	1543.36	0.52	0	443	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	415	-0.97	2.11	12	0.04	-1594.00	736.00	4330	20231122	-64.18	1435	20240809	8.08	4160	-62.72	20240103	1435	8.08	20240809	4330	-64.18	20231122	1435	8.08	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
80	20240819	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	-33	5	-2.09	8558707	5543	16.70	1581	1581	1523	2055	1108	1582	1544.06	0.52	0	1120	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	415	-0.97	2.10	12	0.02	-1594.00	736.00	4330	20231122	-64.23	1435	20240809	7.94	4160	-62.76	20240103	1435	7.94	20240809	4330	-64.23	20231122	1435	7.94	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
81	20240819	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	-23	5	-1.45	1896546	1212	3.65	1581	1581	1559	2055	1108	1582	1564.81	0.52	0	629	1606	1594	1570	1558	1534	1600	1564	134	473	500	1070	1	1	26787133	418	-0.98	2.12	12	0.00	-1594.00	736.00	4330	20231122	-64.00	1435	20240809	8.64	4160	-62.52	20240103	1435	8.64	20240809	4330	-64.00	20231122	1435	8.64	20240809	0.00	N	258610	500	133 억		138439	N	N	0	N	00	N
82	20240816	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	34	2	2.20	51927153	33199	92.75	1548	1582	1546	2010	1084	1548	1564.12	0.51	0	3886	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	424	-0.99	2.15	12	0.12	-1594.00	736.00	4330	20231122	-63.46	1435	20240809	10.24	4160	-61.97	20240103	1435	10.24	20240809	4330	-63.46	20231122	1435	10.24	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
83	20240816	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	31	2	2.00	47159005	30185	84.33	1548	1581	1546	2010	1084	1548	1562.33	0.51	0	2595	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	423	-0.99	2.15	12	0.11	-1594.00	736.00	4330	20231122	-63.53	1435	20240809	10.03	4160	-62.04	20240103	1435	10.03	20240809	4330	-63.53	20231122	1435	10.03	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
84	20240816	141003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	7	2	0.45	30249724	19308	53.94	1548	1579	1548	2010	1084	1548	1566.69	0.51	0	1938	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	417	-0.98	2.11	12	0.07	-1594.00	736.00	4330	20231122	-64.09	1435	20240809	8.36	4160	-62.62	20240103	1435	8.36	20240809	4330	-64.09	20231122	1435	8.36	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
85	20240816	131005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	31	2	2.00	29442890	18791	52.49	1548	1579	1548	2010	1084	1548	1566.86	0.51	0	1813	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	423	-0.99	2.15	12	0.07	-1594.00	736.00	4330	20231122	-63.53	1435	20240809	10.03	4160	-62.04	20240103	1435	10.03	20240809	4330	-63.53	20231122	1435	10.03	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
86	20240816	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	31	2	2.00	26728717	17064	47.67	1548	1579	1548	2010	1084	1548	1566.38	0.51	0	1150	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	423	-0.99	2.15	12	0.06	-1594.00	736.00	4330	20231122	-63.53	1435	20240809	10.03	4160	-62.04	20240103	1435	10.03	20240809	4330	-63.53	20231122	1435	10.03	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
87	20240816	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	30	2	1.94	26127464	16683	46.61	1548	1578	1548	2010	1084	1548	1566.11	0.51	0	1178	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	423	-0.99	2.14	12	0.06	-1594.00	736.00	4330	20231122	-63.56	1435	20240809	9.97	4160	-62.07	20240103	1435	9.97	20240809	4330	-63.56	20231122	1435	9.97	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
88	20240816	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	27	2	1.74	9708425	6207	17.34	1548	1576	1548	2010	1084	1548	1564.11	0.51	0	487	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	422	-0.99	2.14	12	0.02	-1594.00	736.00	4330	20231122	-63.63	1435	20240809	9.76	4160	-62.14	20240103	1435	9.76	20240809	4330	-63.63	20231122	1435	9.76	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
89	20240816	091002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	26	2	1.68	1920100	1231	3.44	1548	1576	1548	2010	1084	1548	1559.79	0.51	0	-355	1576	1562	1536	1522	1496	1569	1529	134	462	500	1050	1	1	26787133	422	-0.99	2.14	12	0.00	-1594.00	736.00	4330	20231122	-63.65	1435	20240809	9.69	4160	-62.16	20240103	1435	9.69	20240809	4330	-63.65	20231122	1435	9.69	20240809	0.00	N	258610	500	133 억		135844	N	N	0	N	00	N
90	20240814	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	28	2	1.84	54518055	35796	114.38	1520	1550	1510	1976	1064	1520	1523.02	0.50	0	2178	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	415	-0.97	2.10	12	0.13	-1594.00	736.00	4330	20231122	-64.25	1435	20240809	7.87	4160	-62.79	20240103	1435	7.87	20240809	4330	-64.25	20231122	1435	7.87	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
91	20240814	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	29	2	1.91	53275616	34993	111.81	1520	1550	1510	1976	1064	1520	1522.46	0.50	0	2233	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	415	-0.97	2.10	12	0.13	-1594.00	736.00	4330	20231122	-64.23	1435	20240809	7.94	4160	-62.76	20240103	1435	7.94	20240809	4330	-64.23	20231122	1435	7.94	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
92	20240814	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	0	3	0.00	26235712	17231	55.06	1520	1550	1510	1976	1064	1520	1522.59	0.50	0	1912	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	407	-0.95	2.07	12	0.06	-1594.00	736.00	4330	20231122	-64.90	1435	20240809	5.92	4160	-63.46	20240103	1435	5.92	20240809	4330	-64.90	20231122	1435	5.92	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
93	20240814	131005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1518	-2	5	-0.13	23521115	15443	49.34	1520	1550	1510	1976	1064	1520	1523.09	0.50	0	1806	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	407	-0.95	2.06	12	0.06	-1594.00	736.00	4330	20231122	-64.94	1435	20240809	5.78	4160	-63.51	20240103	1435	5.78	20240809	4330	-64.94	20231122	1435	5.78	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
94	20240814	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1511	-9	5	-0.59	22875423	15016	47.98	1520	1550	1511	1976	1064	1520	1523.40	0.50	0	1790	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	405	-0.95	2.05	12	0.06	-1594.00	736.00	4330	20231122	-65.10	1435	20240809	5.30	4160	-63.68	20240103	1435	5.30	20240809	4330	-65.10	20231122	1435	5.30	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
95	20240814	110955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	0	3	0.00	18582681	12189	38.95	1520	1550	1511	1976	1064	1520	1524.55	0.50	0	1471	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	407	-0.95	2.07	12	0.05	-1594.00	736.00	4330	20231122	-64.90	1435	20240809	5.92	4160	-63.46	20240103	1435	5.92	20240809	4330	-64.90	20231122	1435	5.92	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
96	20240814	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	8	2	0.53	12376571	8108	25.91	1520	1550	1511	1976	1064	1520	1526.46	0.50	0	892	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	409	-0.96	2.08	12	0.03	-1594.00	736.00	4330	20231122	-64.71	1435	20240809	6.48	4160	-63.27	20240103	1435	6.48	20240809	4330	-64.71	20231122	1435	6.48	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
97	20240814	091027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	29	2	1.91	2269091	1496	4.78	1520	1550	1511	1976	1064	1520	1516.77	0.50	0	837	1561	1540	1507	1486	1453	1551	1497	134	456	500	1030	1	1	26787133	415	-0.97	2.10	12	0.01	-1594.00	736.00	4330	20231122	-64.23	1435	20240809	7.94	4160	-62.76	20240103	1435	7.94	20240809	4330	-64.23	20231122	1435	7.94	20240809	0.00	N	258610	500	133 억		133666	N	N	0	N	00	N
98	20240813	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	46	2	3.12	47019720	31296	155.04	1474	1528	1474	1916	1032	1474	1502.35	0.49	0	-1542	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	407	-0.95	2.07	12	0.12	-1594.00	736.00	4330	20231122	-64.90	1435	20240809	5.92	4160	-63.46	20240103	1435	5.92	20240809	4330	-64.90	20231122	1435	5.92	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
99	20240813	150952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	34	2	2.31	26485258	17734	87.85	1474	1528	1474	1916	1032	1474	1493.47	0.49	0	-1772	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	404	-0.95	2.05	12	0.07	-1594.00	736.00	4330	20231122	-65.17	1435	20240809	5.09	4160	-63.75	20240103	1435	5.09	20240809	4330	-65.17	20231122	1435	5.09	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
100	20240813	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	25	2	1.70	26066920	17455	86.47	1474	1528	1474	1916	1032	1474	1493.38	0.49	0	-1838	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	402	-0.94	2.04	12	0.07	-1594.00	736.00	4330	20231122	-65.38	1435	20240809	4.46	4160	-63.97	20240103	1435	4.46	20240809	4330	-65.38	20231122	1435	4.46	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
101	20240813	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	32	2	2.17	21275851	14276	70.72	1474	1528	1474	1916	1032	1474	1490.32	0.49	0	-1947	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	403	-0.94	2.05	12	0.05	-1594.00	736.00	4330	20231122	-65.22	1435	20240809	4.95	4160	-63.80	20240103	1435	4.95	20240809	4330	-65.22	20231122	1435	4.95	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
102	20240813	120947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	17	2	1.15	11180744	7537	37.34	1474	1528	1474	1916	1032	1474	1483.45	0.49	0	-2315	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	399	-0.94	2.03	12	0.03	-1594.00	736.00	4330	20231122	-65.57	1435	20240809	3.90	4160	-64.16	20240103	1435	3.90	20240809	4330	-65.57	20231122	1435	3.90	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
103	20240813	110945	57	100.00	KOSDAQ		금속	N	N	N	N		N	1484	10	2	0.68	9968798	6727	33.33	1474	1528	1474	1916	1032	1474	1481.91	0.49	0	-3101	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	398	-0.93	2.02	12	0.03	-1594.00	736.00	4330	20231122	-65.73	1435	20240809	3.41	4160	-64.33	20240103	1435	3.41	20240809	4330	-65.73	20231122	1435	3.41	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
104	20240813	100946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	26	2	1.76	7221185	4876	24.16	1474	1528	1474	1916	1032	1474	1480.96	0.49	0	-3093	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	402	-0.94	2.04	12	0.02	-1594.00	736.00	4330	20231122	-65.36	1435	20240809	4.53	4160	-63.94	20240103	1435	4.53	20240809	4330	-65.36	20231122	1435	4.53	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
105	20240813	090951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	28	2	1.90	7162784	4837	23.96	1474	1528	1474	1916	1032	1474	1480.83	0.49	0	-3073	1540	1507	1477	1444	1414	1523	1460	134	442	500	1000	1	1	26787133	402	-0.94	2.04	12	0.02	-1594.00	736.00	4330	20231122	-65.31	1435	20240809	4.67	4160	-63.89	20240103	1435	4.67	20240809	4330	-65.31	20231122	1435	4.67	20240809	0.00	N	258610	500	133 억		132558	N	N	0	N	00	N
106	20240812	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	28	2	1.94	30155646	20185	43.83	1447	1510	1447	1879	1013	1446	1493.96	0.49	0	1750	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	395	-0.92	2.00	12	0.08	-1594.00	736.00	4330	20231122	-65.96	1435	20240809	2.72	4160	-64.57	20240103	1435	2.72	20240809	4330	-65.96	20231122	1435	2.72	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
107	20240812	150940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1473	27	2	1.87	29513986	19751	42.89	1447	1510	1447	1879	1013	1446	1494.30	0.49	0	1520	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	395	-0.92	2.00	12	0.07	-1594.00	736.00	4330	20231122	-65.98	1435	20240809	2.65	4160	-64.59	20240103	1435	2.65	20240809	4330	-65.98	20231122	1435	2.65	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
108	20240812	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1497	51	2	3.53	17739356	11888	25.81	1447	1510	1447	1879	1013	1446	1492.21	0.49	0	1478	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	401	-0.94	2.03	12	0.04	-1594.00	736.00	4330	20231122	-65.43	1435	20240809	4.32	4160	-64.01	20240103	1435	4.32	20240809	4330	-65.43	20231122	1435	4.32	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
109	20240812	130936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	41	2	2.84	15981557	10704	23.24	1447	1510	1447	1879	1013	1446	1493.05	0.49	0	1246	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	398	-0.93	2.02	12	0.04	-1594.00	736.00	4330	20231122	-65.66	1435	20240809	3.62	4160	-64.25	20240103	1435	3.62	20240809	4330	-65.66	20231122	1435	3.62	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
110	20240812	120936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1492	46	2	3.18	10282940	6883	14.95	1447	1510	1447	1879	1013	1446	1493.96	0.49	0	675	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	400	-0.94	2.03	12	0.03	-1594.00	736.00	4330	20231122	-65.54	1435	20240809	3.97	4160	-64.13	20240103	1435	3.97	20240809	4330	-65.54	20231122	1435	3.97	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
111	20240812	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	53	2	3.67	9051432	6059	13.16	1447	1510	1447	1879	1013	1446	1493.88	0.49	0	327	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	402	-0.94	2.04	12	0.02	-1594.00	736.00	4330	20231122	-65.38	1435	20240809	4.46	4160	-63.97	20240103	1435	4.46	20240809	4330	-65.38	20231122	1435	4.46	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
112	20240812	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	41	2	2.84	8221437	5502	11.95	1447	1510	1447	1879	1013	1446	1494.26	0.49	0	115	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	398	-0.93	2.02	12	0.02	-1594.00	736.00	4330	20231122	-65.66	1435	20240809	3.62	4160	-64.25	20240103	1435	3.62	20240809	4330	-65.66	20231122	1435	3.62	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
113	20240812	090928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	49	2	3.39	1345914	909	1.97	1447	1495	1447	1879	1013	1446	1480.65	0.49	0	-200	1526	1485	1460	1419	1394	1473	1407	134	433	500	980	1	1	26787133	400	-0.94	2.03	12	0.00	-1594.00	736.00	4330	20231122	-65.47	1435	20240809	4.18	4160	-64.06	20240103	1435	4.18	20240809	4330	-65.47	20231122	1435	4.18	20240809	0.00	N	258610	500	133 억		130764	N	N	0	N	00	N
114	20240809	160924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1446	-36	5	-2.43	66874160	46038	430.54	1468	1501	1435	1926	1038	1482	1452.55	0.48	0	1318	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	387	-0.91	1.96	12	0.17	-1594.00	736.00	4330	20231122	-66.61	1435	20240809	0.77	4160	-65.24	20240103	1435	0.77	20240809	4330	-66.61	20231122	1435	0.77	20240809	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
115	20240809	150945	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1450	-32	5	-2.16	63028062	43380	405.69	1468	1501	1435	1926	1038	1482	1452.89	0.48	0	2745	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	388	-0.91	1.97	12	0.16	-1594.00	736.00	4330	20231122	-66.51	1435	20240809	1.05	4160	-65.14	20240103	1435	1.05	20240809	4330	-66.51	20231122	1435	1.05	20240809	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
116	20240809	140950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1449	-33	5	-2.23	48480924	33344	311.83	1468	1501	1435	1926	1038	1482	1453.91	0.48	0	7625	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	388	-0.91	1.97	12	0.12	-1594.00	736.00	4330	20231122	-66.54	1435	20240809	0.98	4160	-65.17	20240103	1435	0.98	20240809	4330	-66.54	20231122	1435	0.98	20240809	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
117	20240809	130942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-27	5	-1.82	32110597	22017	205.90	1468	1501	1448	1926	1038	1482	1458.38	0.48	0	7762	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	390	-0.91	1.98	12	0.08	-1594.00	736.00	4330	20231122	-66.40	1441	20240805	0.97	4160	-65.02	20240103	1441	0.97	20240805	4330	-66.40	20231122	1441	0.97	20240805	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
118	20240809	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	-8	5	-0.54	23304392	15969	149.34	1468	1501	1448	1926	1038	1482	1459.27	0.48	0	4972	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	395	-0.92	2.00	12	0.06	-1594.00	736.00	4330	20231122	-65.96	1441	20240805	2.29	4160	-64.57	20240103	1441	2.29	20240805	4330	-65.96	20231122	1441	2.29	20240805	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
119	20240809	110934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1463	-19	5	-1.28	22303358	15287	142.96	1468	1501	1448	1926	1038	1482	1458.88	0.48	0	5188	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	392	-0.92	1.99	12	0.06	-1594.00	736.00	4330	20231122	-66.21	1441	20240805	1.53	4160	-64.83	20240103	1441	1.53	20240805	4330	-66.21	20231122	1441	1.53	20240805	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
120	20240809	100942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-21	5	-1.42	15349073	10517	98.35	1468	1501	1448	1926	1038	1482	1459.32	0.48	0	4522	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	391	-0.92	1.99	12	0.04	-1594.00	736.00	4330	20231122	-66.26	1441	20240805	1.39	4160	-64.88	20240103	1441	1.39	20240805	4330	-66.26	20231122	1441	1.39	20240805	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
121	20240809	090937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1496	14	2	0.94	4235440	2884	26.97	1468	1501	1467	1926	1038	1482	1468.31	0.48	0	921	1540	1511	1476	1447	1412	1493	1429	134	444	500	1000	1	1	26787133	401	-0.94	2.03	12	0.01	-1594.00	736.00	4330	20231122	-65.45	1441	20240805	3.82	4160	-64.04	20240103	1441	3.82	20240805	4330	-65.45	20231122	1441	3.82	20240805	0.01	N	258610	500	133 억		129446	N	N	0	N	00	N
122	20240808	160919	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1482	-19	5	-1.27	15800648	10693	33.43	1501	1505	1441	1951	1051	1501	1477.66	0.48	0	-18	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	397	-0.93	2.01	12	0.04	-1594.00	736.00	4330	20231122	-65.77	1441	20240808	2.85	4160	-64.38	20240103	1441	2.85	20240808	4330	-65.77	20231122	1441	2.85	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
123	20240808	150933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1481	-20	5	-1.33	15320497	10369	32.42	1501	1505	1441	1951	1051	1501	1477.53	0.48	0	117	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	397	-0.93	2.01	12	0.04	-1594.00	736.00	4330	20231122	-65.80	1441	20240808	2.78	4160	-64.40	20240103	1441	2.78	20240808	4330	-65.80	20231122	1441	2.78	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
124	20240808	140934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1482	-19	5	-1.27	14959181	10125	31.65	1501	1505	1441	1951	1051	1501	1477.45	0.48	0	120	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	397	-0.93	2.01	12	0.04	-1594.00	736.00	4330	20231122	-65.77	1441	20240808	2.85	4160	-64.38	20240103	1441	2.85	20240808	4330	-65.77	20231122	1441	2.85	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
125	20240808	130932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1490	-11	5	-0.73	13959782	9453	29.55	1501	1505	1441	1951	1051	1501	1476.76	0.48	0	-64	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	399	-0.93	2.02	12	0.04	-1594.00	736.00	4330	20231122	-65.59	1441	20240808	3.40	4160	-64.18	20240103	1441	3.40	20240808	4330	-65.59	20231122	1441	3.40	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
126	20240808	120937	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1475	-26	5	-1.73	13937443	9438	29.51	1501	1505	1441	1951	1051	1501	1476.74	0.48	0	-58	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	395	-0.93	2.00	12	0.04	-1594.00	736.00	4330	20231122	-65.94	1441	20240808	2.36	4160	-64.54	20240103	1441	2.36	20240808	4330	-65.94	20231122	1441	2.36	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
127	20240808	110931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1470	-31	5	-2.07	13698493	9276	29.00	1501	1505	1441	1951	1051	1501	1476.77	0.48	0	-220	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	394	-0.92	2.00	12	0.03	-1594.00	736.00	4330	20231122	-66.05	1441	20240808	2.01	4160	-64.66	20240103	1441	2.01	20240808	4330	-66.05	20231122	1441	2.01	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
128	20240808	100927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1442	-59	5	-3.93	7995635	5383	16.83	1501	1505	1441	1951	1051	1501	1485.35	0.48	0	-699	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	386	-0.90	1.96	12	0.02	-1594.00	736.00	4330	20231122	-66.70	1441	20240808	0.07	4160	-65.34	20240103	1441	0.07	20240808	4330	-66.70	20231122	1441	0.07	20240808	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
129	20240808	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	4	2	0.27	3773663	2513	7.86	1501	1505	1501	1951	1051	1501	1501.66	0.48	0	-728	1580	1540	1508	1468	1436	1560	1488	134	450	500	1020	1	1	26787133	403	-0.94	2.04	12	0.01	-1594.00	736.00	4330	20231122	-65.24	1441	20240805	4.44	4160	-63.82	20240103	1441	4.44	20240805	4330	-65.24	20231122	1441	4.44	20240805	0.01	N	258610	500	133 억		129459	N	N	0	N	00	N
130	20240807	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	26	2	1.76	48524760	31951	134.72	1492	1548	1476	1917	1033	1475	1518.72	0.47	0	2497	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	402	-0.94	2.04	12	0.12	-1594.00	736.00	4330	20231122	-65.33	1441	20240805	4.16	4160	-63.92	20240103	1441	4.16	20240805	4330	-65.33	20231122	1441	4.16	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
131	20240807	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	50	2	3.39	45894760	30203	127.35	1492	1548	1476	1917	1033	1475	1519.54	0.47	0	4107	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	409	-0.96	2.07	12	0.11	-1594.00	736.00	4330	20231122	-64.78	1441	20240805	5.83	4160	-63.34	20240103	1441	5.83	20240805	4330	-64.78	20231122	1441	5.83	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
132	20240807	140928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	67	2	4.54	40505946	26662	112.42	1492	1548	1476	1917	1033	1475	1519.24	0.47	0	1507	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	413	-0.97	2.10	12	0.10	-1594.00	736.00	4330	20231122	-64.39	1441	20240805	7.01	4160	-62.93	20240103	1441	7.01	20240805	4330	-64.39	20231122	1441	7.01	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
133	20240807	130921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	48	2	3.25	29975724	19814	83.55	1492	1548	1476	1917	1033	1475	1512.86	0.47	0	1794	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	408	-0.96	2.07	12	0.07	-1594.00	736.00	4330	20231122	-64.83	1441	20240805	5.69	4160	-63.39	20240103	1441	5.69	20240805	4330	-64.83	20231122	1441	5.69	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
134	20240807	120924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	49	2	3.32	29957445	19802	83.50	1492	1548	1476	1917	1033	1475	1512.85	0.47	0	1786	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	408	-0.96	2.07	12	0.07	-1594.00	736.00	4330	20231122	-64.80	1441	20240805	5.76	4160	-63.37	20240103	1441	5.76	20240805	4330	-64.80	20231122	1441	5.76	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
135	20240807	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	70	2	4.75	28901683	19113	80.59	1492	1548	1476	1917	1033	1475	1512.15	0.47	0	1514	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	414	-0.97	2.10	12	0.07	-1594.00	736.00	4330	20231122	-64.32	1441	20240805	7.22	4160	-62.86	20240103	1441	7.22	20240805	4330	-64.32	20231122	1441	7.22	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
136	20240807	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	29	2	1.97	24595649	16290	68.69	1492	1540	1476	1917	1033	1475	1509.86	0.47	0	1792	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	403	-0.94	2.04	12	0.06	-1594.00	736.00	4330	20231122	-65.27	1441	20240805	4.37	4160	-63.85	20240103	1441	4.37	20240805	4330	-65.27	20231122	1441	4.37	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
137	20240807	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1507	32	2	2.17	2293508	1538	6.49	1492	1507	1476	1917	1033	1475	1491.23	0.47	0	461	1571	1523	1493	1445	1415	1508	1430	134	442	500	1000	1	1	26787133	404	-0.95	2.05	12	0.01	-1594.00	736.00	4330	20231122	-65.20	1441	20240805	4.58	4160	-63.77	20240103	1441	4.58	20240805	4330	-65.20	20231122	1441	4.58	20240805	0.01	N	258610	500	133 억		126962	N	N	0	N	00	N
138	20240806	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	-26	5	-1.73	35326975	23716	30.83	1501	1541	1463	1951	1051	1501	1489.59	0.47	0	2086	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	395	-0.93	2.00	12	0.09	-1594.00	736.00	4330	20231122	-65.94	1441	20240805	2.36	4160	-64.54	20240103	1441	2.36	20240805	4330	-65.94	20231122	1441	2.36	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
139	20240806	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	-25	5	-1.67	34079418	22868	29.73	1501	1541	1463	1951	1051	1501	1490.27	0.47	0	2435	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	395	-0.93	2.01	12	0.09	-1594.00	736.00	4330	20231122	-65.91	1441	20240805	2.43	4160	-64.52	20240103	1441	2.43	20240805	4330	-65.91	20231122	1441	2.43	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
140	20240806	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	4	2	0.27	19455802	12951	16.84	1501	1541	1481	1951	1051	1501	1502.26	0.47	0	1585	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	403	-0.94	2.04	12	0.05	-1594.00	736.00	4330	20231122	-65.24	1441	20240805	4.44	4160	-63.82	20240103	1441	4.44	20240805	4330	-65.24	20231122	1441	4.44	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
141	20240806	130917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	3	2	0.20	17197132	11450	14.89	1501	1541	1481	1951	1051	1501	1501.93	0.47	0	1551	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	403	-0.94	2.04	12	0.04	-1594.00	736.00	4330	20231122	-65.27	1441	20240805	4.37	4160	-63.85	20240103	1441	4.37	20240805	4330	-65.27	20231122	1441	4.37	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
142	20240806	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1501	0	3	0.00	16952204	11287	14.67	1501	1541	1481	1951	1051	1501	1501.92	0.47	0	1543	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	402	-0.94	2.04	12	0.04	-1594.00	736.00	4330	20231122	-65.33	1441	20240805	4.16	4160	-63.92	20240103	1441	4.16	20240805	4330	-65.33	20231122	1441	4.16	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
143	20240806	110906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1493	-8	5	-0.53	15513360	10324	13.42	1501	1541	1490	1951	1051	1501	1502.65	0.47	0	1797	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	400	-0.94	2.03	12	0.04	-1594.00	736.00	4330	20231122	-65.52	1441	20240805	3.61	4160	-64.11	20240103	1441	3.61	20240805	4330	-65.52	20231122	1441	3.61	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
144	20240806	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	20	2	1.33	10071319	6696	8.71	1501	1541	1490	1951	1051	1501	1504.08	0.47	0	1203	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	407	-0.95	2.07	12	0.02	-1594.00	736.00	4330	20231122	-64.87	1441	20240805	5.55	4160	-63.44	20240103	1441	5.55	20240805	4330	-64.87	20231122	1441	5.55	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
145	20240806	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1526	25	2	1.67	1031193	682	0.89	1501	1526	1501	1951	1051	1501	1512.01	0.47	0	606	1721	1611	1526	1416	1331	1568	1373	134	450	500	1020	1	1	26787133	409	-0.96	2.07	12	0.00	-1594.00	736.00	4330	20231122	-64.76	1441	20240805	5.90	4160	-63.32	20240103	1441	5.90	20240805	4330	-64.76	20231122	1441	5.90	20240805	0.01	N	258610	500	133 억		124828	N	N	0	N	00	N
146	20240805	160854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1501	-145	5	-8.81	115918041	76761	585.56	1636	1636	1441	2135	1153	1646	1510.12	0.49	0	-7280	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	402	-0.94	2.04	12	0.29	-1594.00	736.00	4330	20231122	-65.33	1441	20240805	4.16	4160	-63.92	20240103	1441	4.16	20240805	4330	-65.33	20231122	1441	4.16	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
147	20240805	150910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1500	-146	5	-8.87	111436696	73818	563.11	1636	1636	1441	2135	1153	1646	1509.61	0.49	0	-7496	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	402	-0.94	2.04	12	0.28	-1594.00	736.00	4330	20231122	-65.36	1441	20240805	4.09	4160	-63.94	20240103	1441	4.09	20240805	4330	-65.36	20231122	1441	4.09	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
148	20240805	140911	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1502	-144	5	-8.75	89602137	59137	451.12	1636	1636	1450	2135	1153	1646	1515.16	0.49	0	-5258	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	402	-0.94	2.04	12	0.22	-1594.00	736.00	4330	20231122	-65.31	1450	20240805	3.59	4160	-63.89	20240103	1450	3.59	20240805	4330	-65.31	20231122	1450	3.59	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
149	20240805	130909	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1503	-143	5	-8.69	75589456	49606	378.41	1636	1636	1473	2135	1153	1646	1523.80	0.49	0	-5472	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	403	-0.94	2.04	12	0.19	-1594.00	736.00	4330	20231122	-65.29	1473	20240805	2.04	4160	-63.87	20240103	1473	2.04	20240805	4330	-65.29	20231122	1473	2.04	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
150	20240805	120905	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1536	-110	5	-6.68	71037509	46578	355.31	1636	1636	1473	2135	1153	1646	1525.13	0.49	0	-5278	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	411	-0.96	2.09	12	0.17	-1594.00	736.00	4330	20231122	-64.53	1473	20240805	4.28	4160	-63.08	20240103	1473	4.28	20240805	4330	-64.53	20231122	1473	4.28	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
151	20240805	110903	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1491	-155	5	-9.42	62030157	40627	309.92	1636	1636	1473	2135	1153	1646	1526.82	0.49	0	-5124	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	399	-0.94	2.03	12	0.15	-1594.00	736.00	4330	20231122	-65.57	1473	20240805	1.22	4160	-64.16	20240103	1473	1.22	20240805	4330	-65.57	20231122	1473	1.22	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
152	20240805	100901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1538	-108	5	-6.56	45831620	30051	229.24	1636	1636	1473	2135	1153	1646	1525.13	0.49	0	-3236	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	412	-0.96	2.09	12	0.11	-1594.00	736.00	4330	20231122	-64.48	1473	20240805	4.41	4160	-63.03	20240103	1473	4.41	20240805	4330	-64.48	20231122	1473	4.41	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
153	20240805	090856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1623	-23	5	-1.40	353997	221	1.69	1636	1636	1600	2135	1153	1646	1601.80	0.49	0	-203	1726	1686	1646	1606	1566	1666	1586	134	489	500	1110	1	1	26787133	435	-1.02	2.21	12	0.00	-1594.00	736.00	4330	20231122	-62.52	1600	20240805	1.44	4160	-60.99	20240103	1600	1.44	20240805	4330	-62.52	20231122	1600	1.44	20240805	0.01	N	258610	500	133 억		131803	N	N	0	N	00	N
154	20240802	160848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1646	-26	5	-1.56	21479350	13109	61.31	1672	1686	1606	2170	1171	1672	1638.52	0.50	0	-2231	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	441	-1.03	2.24	12	0.05	-1594.00	736.00	4330	20231122	-61.99	1606	20240802	2.49	4160	-60.43	20240103	1606	2.49	20240802	4330	-61.99	20231122	1606	2.49	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
155	20240802	150849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1650	-22	5	-1.32	21063767	12856	60.13	1672	1686	1606	2170	1171	1672	1638.44	0.50	0	-2125	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	442	-1.04	2.24	12	0.05	-1594.00	736.00	4330	20231122	-61.89	1606	20240802	2.74	4160	-60.34	20240103	1606	2.74	20240802	4330	-61.89	20231122	1606	2.74	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
156	20240802	140852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1648	-24	5	-1.44	19011534	11611	54.31	1672	1686	1606	2170	1171	1672	1637.37	0.50	0	-2161	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	441	-1.03	2.24	12	0.04	-1594.00	736.00	4330	20231122	-61.94	1606	20240802	2.62	4160	-60.38	20240103	1606	2.62	20240802	4330	-61.94	20231122	1606	2.62	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
157	20240802	130849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1641	-31	5	-1.85	16665954	10184	47.63	1672	1686	1606	2170	1171	1672	1636.48	0.50	0	-2006	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	440	-1.03	2.23	12	0.04	-1594.00	736.00	4330	20231122	-62.10	1606	20240802	2.18	4160	-60.55	20240103	1606	2.18	20240802	4330	-62.10	20231122	1606	2.18	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
158	20240802	120849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1655	-17	5	-1.02	15510010	9483	44.35	1672	1686	1606	2170	1171	1672	1635.56	0.50	0	-2017	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	443	-1.04	2.25	12	0.04	-1594.00	736.00	4330	20231122	-61.78	1606	20240802	3.05	4160	-60.22	20240103	1606	3.05	20240802	4330	-61.78	20231122	1606	3.05	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
159	20240802	110849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1656	-16	5	-0.96	15202656	9297	43.48	1672	1686	1606	2170	1171	1672	1635.22	0.50	0	-1831	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	444	-1.04	2.25	12	0.03	-1594.00	736.00	4330	20231122	-61.76	1606	20240802	3.11	4160	-60.19	20240103	1606	3.11	20240802	4330	-61.76	20231122	1606	3.11	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
160	20240802	100845	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1653	-19	5	-1.14	12417807	7603	35.56	1672	1686	1606	2170	1171	1672	1633.28	0.50	0	-1148	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	443	-1.04	2.25	12	0.03	-1594.00	736.00	4330	20231122	-61.82	1606	20240802	2.93	4160	-60.26	20240103	1606	2.93	20240802	4330	-61.82	20231122	1606	2.93	20240802	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
161	20240802	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1664	-8	5	-0.48	856788	513	2.40	1672	1686	1664	2170	1171	1672	1670.15	0.50	0	-202	1683	1677	1669	1663	1655	1680	1666	134	498	500	1130	1	1	26787133	446	-1.04	2.26	12	0.00	-1594.00	736.00	4330	20231122	-61.57	1650	20240731	0.85	4160	-60.00	20240103	1650	0.85	20240731	4330	-61.57	20231122	1650	0.85	20240731	0.01	N	258610	500	133 억		134034	N	N	0	N	00	N
162	20240801	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1672	11	2	0.66	35728057	21381	79.18	1668	1675	1661	2155	1163	1661	1671.02	0.50	0	-910	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	448	-1.05	2.27	12	0.08	-1594.00	736.00	4330	20231122	-61.39	1650	20240731	1.33	4160	-59.81	20240103	1650	1.33	20240731	4330	-61.39	20231122	1650	1.33	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
163	20240801	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1672	11	2	0.66	35353781	21157	78.35	1668	1675	1661	2155	1163	1661	1671.02	0.50	0	-741	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	448	-1.05	2.27	12	0.08	-1594.00	736.00	4330	20231122	-61.39	1650	20240731	1.33	4160	-59.81	20240103	1650	1.33	20240731	4330	-61.39	20231122	1650	1.33	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
164	20240801	140857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	13	2	0.78	32507500	19448	72.02	1668	1675	1661	2155	1163	1661	1671.51	0.50	0	-712	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	448	-1.05	2.27	12	0.07	-1594.00	736.00	4330	20231122	-61.34	1650	20240731	1.45	4160	-59.76	20240103	1650	1.45	20240731	4330	-61.34	20231122	1650	1.45	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
165	20240801	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	9	2	0.54	13874630	8318	30.80	1668	1675	1661	2155	1163	1661	1668.02	0.50	0	-258	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	447	-1.05	2.27	12	0.03	-1594.00	736.00	4330	20231122	-61.43	1650	20240731	1.21	4160	-59.86	20240103	1650	1.21	20240731	4330	-61.43	20231122	1650	1.21	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
166	20240801	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1661	0	3	0.00	10054934	6034	22.34	1668	1675	1661	2155	1163	1661	1666.38	0.50	0	-82	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	445	-1.04	2.26	12	0.02	-1594.00	736.00	4330	20231122	-61.64	1650	20240731	0.67	4160	-60.07	20240103	1650	0.67	20240731	4330	-61.64	20231122	1650	0.67	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
167	20240801	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	13	2	0.78	2261047	1354	5.01	1668	1675	1668	2155	1163	1661	1669.90	0.50	0	-577	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	448	-1.05	2.27	12	0.01	-1594.00	736.00	4330	20231122	-61.34	1650	20240731	1.45	4160	-59.76	20240103	1650	1.45	20240731	4330	-61.34	20231122	1650	1.45	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
168	20240801	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	13	2	0.78	2177347	1304	4.83	1668	1675	1668	2155	1163	1661	1669.74	0.50	0	-577	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	448	-1.05	2.27	12	0.00	-1594.00	736.00	4330	20231122	-61.34	1650	20240731	1.45	4160	-59.76	20240103	1650	1.45	20240731	4330	-61.34	20231122	1650	1.45	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N
169	20240801	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1668	7	2	0.42	1544574	926	3.43	1668	1674	1668	2155	1163	1661	1668.01	0.50	0	-210	1740	1700	1675	1635	1610	1688	1623	134	494	500	1120	1	1	26787133	447	-1.05	2.27	12	0.00	-1594.00	736.00	4330	20231122	-61.48	1650	20240731	1.09	4160	-59.90	20240103	1650	1.09	20240731	4330	-61.48	20231122	1650	1.09	20240731	0.01	N	258610	500	133 억		134906	N	N	0	N	00	N