KissMeData/256630/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	161028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	-20	5	-1.40	136421357	97277	38.57	1431	1431	1376	1855	999	1427	1402.40	0.59	0	-17680	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	816	-12.45	1.09	12	0.17	-113.00	1288.00	2190	20240424	-35.75	1061	20240806	32.61	2190	-35.75	20240424	1061	32.61	20240806	2190	-35.75	20240424	1061	32.61	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
3	20240830	151040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-19	5	-1.33	133383262	95117	37.71	1431	1431	1376	1855	999	1427	1402.31	0.59	0	-17561	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	817	-12.46	1.09	12	0.16	-113.00	1288.00	2190	20240424	-35.71	1061	20240806	32.70	2190	-35.71	20240424	1061	32.70	20240806	2190	-35.71	20240424	1061	32.70	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
4	20240830	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-35	5	-2.45	122854535	87582	34.72	1431	1431	1376	1855	999	1427	1402.74	0.59	0	-14572	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	807	-12.32	1.08	12	0.15	-113.00	1288.00	2190	20240424	-36.44	1061	20240806	31.20	2190	-36.44	20240424	1061	31.20	20240806	2190	-36.44	20240424	1061	31.20	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
5	20240830	131032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-37	5	-2.59	117061457	83425	33.08	1431	1431	1376	1855	999	1427	1403.19	0.59	0	-13500	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	806	-12.30	1.08	12	0.14	-113.00	1288.00	2190	20240424	-36.53	1061	20240806	31.01	2190	-36.53	20240424	1061	31.01	20240806	2190	-36.53	20240424	1061	31.01	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
6	20240830	121036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	-35	5	-2.45	102841633	73195	29.02	1431	1431	1376	1855	999	1427	1405.04	0.59	0	-12318	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	807	-12.32	1.08	12	0.13	-113.00	1288.00	2190	20240424	-36.44	1061	20240806	31.20	2190	-36.44	20240424	1061	31.20	20240806	2190	-36.44	20240424	1061	31.20	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
7	20240830	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	-22	5	-1.54	87034911	61829	24.51	1431	1431	1390	1855	999	1427	1407.67	0.59	0	-10881	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	815	-12.43	1.09	12	0.11	-113.00	1288.00	2190	20240424	-35.84	1061	20240806	32.42	2190	-35.84	20240424	1061	32.42	20240806	2190	-35.84	20240424	1061	32.42	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
8	20240830	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	-30	5	-2.10	67486407	47874	18.98	1431	1431	1390	1855	999	1427	1409.67	0.59	0	-6934	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	810	-12.36	1.08	12	0.08	-113.00	1288.00	2190	20240424	-36.21	1061	20240806	31.67	2190	-36.21	20240424	1061	31.67	20240806	2190	-36.21	20240424	1061	31.67	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
9	20240830	091046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	-7	5	-0.49	26991935	18966	7.52	1431	1431	1406	1855	999	1427	1423.17	0.59	0	-3536	1487	1456	1396	1365	1305	1472	1381	58	428	100	970	1	1	57997072	824	-12.57	1.10	12	0.03	-113.00	1288.00	2190	20240424	-35.16	1061	20240806	33.84	2190	-35.16	20240424	1061	33.84	20240806	2190	-35.16	20240424	1061	33.84	20240806	0.29	N	256630	100	57 억		344816	N	N	0	N	00	N
10	20240829	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1427	77	2	5.70	350923516	251826	369.13	1350	1427	1336	1755	945	1350	1393.51	0.55	0	24570	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	828	-12.63	1.11	12	0.43	-113.00	1288.00	2190	20240424	-34.84	1061	20240806	34.50	2190	-34.84	20240424	1061	34.50	20240806	2190	-34.84	20240424	1061	34.50	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
11	20240829	151055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	61	2	4.52	285780661	205923	301.85	1350	1420	1336	1755	945	1350	1387.80	0.55	0	16697	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	818	-12.49	1.10	12	0.36	-113.00	1288.00	2190	20240424	-35.57	1061	20240806	32.99	2190	-35.57	20240424	1061	32.99	20240806	2190	-35.57	20240424	1061	32.99	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
12	20240829	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1420	70	2	5.19	208400598	151177	221.60	1350	1420	1336	1755	945	1350	1378.52	0.55	0	12834	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	824	-12.57	1.10	12	0.26	-113.00	1288.00	2190	20240424	-35.16	1061	20240806	33.84	2190	-35.16	20240424	1061	33.84	20240806	2190	-35.16	20240424	1061	33.84	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
13	20240829	131055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	41	2	3.04	162870475	118796	174.13	1350	1391	1336	1755	945	1350	1371.01	0.55	0	9668	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	807	-12.31	1.08	12	0.20	-113.00	1288.00	2190	20240424	-36.48	1061	20240806	31.10	2190	-36.48	20240424	1061	31.10	20240806	2190	-36.48	20240424	1061	31.10	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
14	20240829	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	25	2	1.85	110963871	81183	119.00	1350	1390	1336	1755	945	1350	1366.84	0.55	0	8514	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	797	-12.17	1.07	12	0.14	-113.00	1288.00	2190	20240424	-37.21	1061	20240806	29.59	2190	-37.21	20240424	1061	29.59	20240806	2190	-37.21	20240424	1061	29.59	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
15	20240829	111054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	34	2	2.52	106473936	77923	114.22	1350	1390	1336	1755	945	1350	1366.40	0.55	0	7801	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	803	-12.25	1.07	12	0.13	-113.00	1288.00	2190	20240424	-36.80	1061	20240806	30.44	2190	-36.80	20240424	1061	30.44	20240806	2190	-36.80	20240424	1061	30.44	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
16	20240829	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	11	2	0.81	55068135	40430	59.26	1350	1381	1336	1755	945	1350	1362.06	0.55	0	202	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	789	-12.04	1.06	12	0.07	-113.00	1288.00	2190	20240424	-37.85	1061	20240806	28.28	2190	-37.85	20240424	1061	28.28	20240806	2190	-37.85	20240424	1061	28.28	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
17	20240829	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	7	2	0.52	7026265	5174	7.58	1350	1360	1336	1755	945	1350	1357.99	0.55	0	-3773	1381	1365	1339	1323	1297	1373	1331	58	405	100	910	1	1	57997072	787	-12.01	1.05	12	0.01	-113.00	1288.00	2190	20240424	-38.04	1061	20240806	27.90	2190	-38.04	20240424	1061	27.90	20240806	2190	-38.04	20240424	1061	27.90	20240806	0.29	N	256630	100	57 억		320669	N	N	0	N	00	N
18	20240828	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	25	2	1.89	91161383	68221	417.66	1317	1355	1313	1722	928	1325	1336.27	0.53	0	10518	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	783	-11.95	1.05	12	0.12	-113.00	1288.00	2190	20240424	-38.36	1061	20240806	27.24	2190	-38.36	20240424	1061	27.24	20240806	2190	-38.36	20240424	1061	27.24	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
19	20240828	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	24	2	1.81	73499616	55134	337.54	1317	1350	1313	1722	928	1325	1333.11	0.53	0	9430	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	782	-11.94	1.05	12	0.10	-113.00	1288.00	2190	20240424	-38.40	1061	20240806	27.14	2190	-38.40	20240424	1061	27.14	20240806	2190	-38.40	20240424	1061	27.14	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
20	20240828	141028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1325	0	3	0.00	34509117	25916	158.66	1317	1340	1313	1722	928	1325	1331.58	0.53	0	-4977	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	768	-11.73	1.03	12	0.04	-113.00	1288.00	2190	20240424	-39.50	1061	20240806	24.88	2190	-39.50	20240424	1061	24.88	20240806	2190	-39.50	20240424	1061	24.88	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
21	20240828	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	9	2	0.68	31927011	23969	146.74	1317	1340	1313	1722	928	1325	1332.01	0.53	0	-5127	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	774	-11.81	1.04	12	0.04	-113.00	1288.00	2190	20240424	-39.09	1061	20240806	25.73	2190	-39.09	20240424	1061	25.73	20240806	2190	-39.09	20240424	1061	25.73	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
22	20240828	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	4	2	0.30	19795564	14863	90.99	1317	1340	1313	1722	928	1325	1331.87	0.53	0	-2887	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	771	-11.76	1.03	12	0.03	-113.00	1288.00	2190	20240424	-39.32	1061	20240806	25.26	2190	-39.32	20240424	1061	25.26	20240806	2190	-39.32	20240424	1061	25.26	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
23	20240828	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	5	2	0.38	19222130	14431	88.35	1317	1340	1313	1722	928	1325	1332.00	0.53	0	-2794	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	771	-11.77	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.27	1061	20240806	25.35	2190	-39.27	20240424	1061	25.35	20240806	2190	-39.27	20240424	1061	25.35	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
24	20240828	101049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	9	2	0.68	15023814	11264	68.96	1317	1340	1313	1722	928	1325	1333.79	0.53	0	-3502	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	774	-11.81	1.04	12	0.02	-113.00	1288.00	2190	20240424	-39.09	1061	20240806	25.73	2190	-39.09	20240424	1061	25.73	20240806	2190	-39.09	20240424	1061	25.73	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
25	20240828	091040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	10	2	0.75	1731415	1300	7.96	1317	1340	1313	1722	928	1325	1331.86	0.53	0	-890	1341	1333	1317	1309	1293	1337	1313	58	397	100	900	1	1	57997072	774	-11.81	1.04	12	0.00	-113.00	1288.00	2190	20240424	-39.04	1061	20240806	25.82	2190	-39.04	20240424	1061	25.82	20240806	2190	-39.04	20240424	1061	25.82	20240806	0.30	N	256630	100	57 억		310151	N	N	0	N	00	N
26	20240827	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1325	7	2	0.53	21480916	16334	51.38	1304	1325	1301	1713	923	1318	1315.10	0.54	0	-5896	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	768	-11.73	1.03	12	0.03	-113.00	1288.00	2190	20240424	-39.50	1061	20240806	24.88	2190	-39.50	20240424	1061	24.88	20240806	2190	-39.50	20240424	1061	24.88	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
27	20240827	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	0	3	0.00	13352141	10184	32.03	1304	1318	1301	1713	923	1318	1311.09	0.54	0	-4901	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	764	-11.66	1.02	12	0.02	-113.00	1288.00	2190	20240424	-39.82	1061	20240806	24.22	2190	-39.82	20240424	1061	24.22	20240806	2190	-39.82	20240424	1061	24.22	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
28	20240827	141028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	0	3	0.00	10731400	8195	25.78	1304	1318	1301	1713	923	1318	1309.51	0.54	0	-3961	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	764	-11.66	1.02	12	0.01	-113.00	1288.00	2190	20240424	-39.82	1061	20240806	24.22	2190	-39.82	20240424	1061	24.22	20240806	2190	-39.82	20240424	1061	24.22	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
29	20240827	131030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-1	5	-0.08	9624703	7353	23.13	1304	1317	1301	1713	923	1318	1308.95	0.54	0	-3304	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	764	-11.65	1.02	12	0.01	-113.00	1288.00	2190	20240424	-39.86	1061	20240806	24.13	2190	-39.86	20240424	1061	24.13	20240806	2190	-39.86	20240424	1061	24.13	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
30	20240827	121031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1314	-4	5	-0.30	6365721	4872	15.32	1304	1316	1301	1713	923	1318	1306.59	0.54	0	-1299	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	762	-11.63	1.02	12	0.01	-113.00	1288.00	2190	20240424	-40.00	1061	20240806	23.85	2190	-40.00	20240424	1061	23.85	20240806	2190	-40.00	20240424	1061	23.85	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
31	20240827	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1315	-3	5	-0.23	6289957	4814	15.14	1304	1316	1301	1713	923	1318	1306.60	0.54	0	-1298	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	763	-11.64	1.02	12	0.01	-113.00	1288.00	2190	20240424	-39.95	1061	20240806	23.94	2190	-39.95	20240424	1061	23.94	20240806	2190	-39.95	20240424	1061	23.94	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
32	20240827	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1310	-8	5	-0.61	5632326	4312	13.56	1304	1316	1301	1713	923	1318	1306.20	0.54	0	-1297	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	760	-11.59	1.02	12	0.01	-113.00	1288.00	2190	20240424	-40.18	1061	20240806	23.47	2190	-40.18	20240424	1061	23.47	20240806	2190	-40.18	20240424	1061	23.47	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
33	20240827	091026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1316	-2	5	-0.15	1621490	1243	3.91	1304	1316	1301	1713	923	1318	1304.50	0.54	0	-128	1336	1326	1318	1308	1300	1332	1314	58	395	100	890	1	1	57997072	763	-11.65	1.02	12	0.00	-113.00	1288.00	2190	20240424	-39.91	1061	20240806	24.03	2190	-39.91	20240424	1061	24.03	20240806	2190	-39.91	20240424	1061	24.03	20240806	0.31	N	256630	100	57 억		316047	N	N	0	N	00	N
34	20240826	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	-4	5	-0.30	40690305	30888	41.42	1310	1328	1310	1718	926	1322	1317.35	0.55	0	-1741	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	764	-11.66	1.02	12	0.05	-113.00	1288.00	2190	20240424	-39.82	1061	20240806	24.22	2190	-39.82	20240424	1061	24.22	20240806	2190	-39.82	20240424	1061	24.22	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
35	20240826	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	-4	5	-0.30	38383015	29134	39.07	1310	1328	1310	1718	926	1322	1317.46	0.55	0	-1612	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	764	-11.66	1.02	12	0.05	-113.00	1288.00	2190	20240424	-39.82	1061	20240806	24.22	2190	-39.82	20240424	1061	24.22	20240806	2190	-39.82	20240424	1061	24.22	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
36	20240826	141023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1311	-11	5	-0.83	34025356	25809	34.61	1310	1328	1310	1718	926	1322	1318.35	0.55	0	-1612	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	760	-11.60	1.02	12	0.04	-113.00	1288.00	2190	20240424	-40.14	1061	20240806	23.56	2190	-40.14	20240424	1061	23.56	20240806	2190	-40.14	20240424	1061	23.56	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
37	20240826	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-2	5	-0.15	22377338	16961	22.75	1310	1328	1310	1718	926	1322	1319.34	0.55	0	-1612	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	766	-11.68	1.02	12	0.03	-113.00	1288.00	2190	20240424	-39.73	1061	20240806	24.41	2190	-39.73	20240424	1061	24.41	20240806	2190	-39.73	20240424	1061	24.41	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
38	20240826	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-2	5	-0.15	22171418	16805	22.54	1310	1328	1310	1718	926	1322	1319.33	0.55	0	-1612	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	766	-11.68	1.02	12	0.03	-113.00	1288.00	2190	20240424	-39.73	1061	20240806	24.41	2190	-39.73	20240424	1061	24.41	20240806	2190	-39.73	20240424	1061	24.41	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
39	20240826	111021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-2	5	-0.15	18957969	14371	19.27	1310	1328	1310	1718	926	1322	1319.18	0.55	0	-1612	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	766	-11.68	1.02	12	0.02	-113.00	1288.00	2190	20240424	-39.73	1061	20240806	24.41	2190	-39.73	20240424	1061	24.41	20240806	2190	-39.73	20240424	1061	24.41	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
40	20240826	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-5	5	-0.38	9868854	7484	10.04	1310	1328	1310	1718	926	1322	1318.66	0.55	0	-494	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	764	-11.65	1.02	12	0.01	-113.00	1288.00	2190	20240424	-39.86	1061	20240806	24.13	2190	-39.86	20240424	1061	24.13	20240806	2190	-39.86	20240424	1061	24.13	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
41	20240826	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	-2	5	-0.15	1566352	1191	1.60	1310	1323	1310	1718	926	1322	1315.16	0.55	0	-381	1344	1333	1311	1300	1278	1338	1305	58	396	100	890	1	1	57997072	766	-11.68	1.02	12	0.00	-113.00	1288.00	2190	20240424	-39.73	1061	20240806	24.41	2190	-39.73	20240424	1061	24.41	20240806	2190	-39.73	20240424	1061	24.41	20240806	0.31	N	256630	100	57 억		317785	N	N	0	N	00	N
42	20240823	161011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1322	28	2	2.16	94543695	72566	195.61	1294	1322	1289	1682	906	1294	1302.85	0.51	0	22458	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	767	-11.70	1.03	12	0.13	-113.00	1288.00	2190	20240424	-39.63	1061	20240806	24.60	2190	-39.63	20240424	1061	24.60	20240806	2190	-39.63	20240424	1061	24.60	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
43	20240823	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1312	18	2	1.39	87304862	67079	180.82	1294	1314	1289	1682	906	1294	1301.52	0.51	0	22317	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	761	-11.61	1.02	12	0.12	-113.00	1288.00	2190	20240424	-40.09	1061	20240806	23.66	2190	-40.09	20240424	1061	23.66	20240806	2190	-40.09	20240424	1061	23.66	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
44	20240823	141019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1304	10	2	0.77	63126268	48606	131.02	1294	1312	1289	1682	906	1294	1298.73	0.51	0	7357	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	756	-11.54	1.01	12	0.08	-113.00	1288.00	2190	20240424	-40.46	1061	20240806	22.90	2190	-40.46	20240424	1061	22.90	20240806	2190	-40.46	20240424	1061	22.90	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
45	20240823	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	4	2	0.31	57143627	44020	118.66	1294	1312	1289	1682	906	1294	1298.13	0.51	0	7083	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	753	-11.49	1.01	12	0.08	-113.00	1288.00	2190	20240424	-40.73	1061	20240806	22.34	2190	-40.73	20240424	1061	22.34	20240806	2190	-40.73	20240424	1061	22.34	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
46	20240823	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1305	11	2	0.85	54964907	42346	114.15	1294	1312	1289	1682	906	1294	1298.00	0.51	0	6812	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	757	-11.55	1.01	12	0.07	-113.00	1288.00	2190	20240424	-40.41	1061	20240806	23.00	2190	-40.41	20240424	1061	23.00	20240806	2190	-40.41	20240424	1061	23.00	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
47	20240823	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1302	8	2	0.62	52696408	40600	109.44	1294	1312	1289	1682	906	1294	1297.94	0.51	0	6789	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	755	-11.52	1.01	12	0.07	-113.00	1288.00	2190	20240424	-40.55	1061	20240806	22.71	2190	-40.55	20240424	1061	22.71	20240806	2190	-40.55	20240424	1061	22.71	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
48	20240823	101019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1302	8	2	0.62	35263241	27242	73.43	1294	1312	1289	1682	906	1294	1294.44	0.51	0	-219	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	755	-11.52	1.01	12	0.05	-113.00	1288.00	2190	20240424	-40.55	1061	20240806	22.71	2190	-40.55	20240424	1061	22.71	20240806	2190	-40.55	20240424	1061	22.71	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
49	20240823	091018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	6	2	0.46	7404855	5690	15.34	1294	1312	1292	1682	906	1294	1301.38	0.51	0	-451	1314	1304	1290	1280	1266	1309	1285	58	388	100	870	1	1	57997072	754	-11.50	1.01	12	0.01	-113.00	1288.00	2190	20240424	-40.64	1061	20240806	22.53	2190	-40.64	20240424	1061	22.53	20240806	2190	-40.64	20240424	1061	22.53	20240806	0.32	N	256630	100	57 억		295669	N	N	0	N	00	N
50	20240822	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1294	6	2	0.47	47907146	37097	177.30	1289	1300	1276	1674	902	1288	1291.40	0.52	0	-8017	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	750	-11.45	1.00	12	0.06	-113.00	1288.00	2190	20240424	-40.91	1061	20240806	21.96	2190	-40.91	20240424	1061	21.96	20240806	2190	-40.91	20240424	1061	21.96	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
51	20240822	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1285	-3	5	-0.23	43463829	33646	160.81	1289	1300	1277	1674	902	1288	1291.80	0.52	0	-6504	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	745	-11.37	1.00	12	0.06	-113.00	1288.00	2190	20240424	-41.32	1061	20240806	21.11	2190	-41.32	20240424	1061	21.11	20240806	2190	-41.32	20240424	1061	21.11	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
52	20240822	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1288	0	3	0.00	40285969	31164	148.95	1289	1300	1281	1674	902	1288	1292.71	0.52	0	-6276	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	747	-11.40	1.00	12	0.05	-113.00	1288.00	2190	20240424	-41.19	1061	20240806	21.39	2190	-41.19	20240424	1061	21.39	20240806	2190	-41.19	20240424	1061	21.39	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
53	20240822	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1291	3	2	0.23	34128813	26391	126.13	1289	1300	1281	1674	902	1288	1293.20	0.52	0	-6276	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	749	-11.42	1.00	12	0.05	-113.00	1288.00	2190	20240424	-41.05	1061	20240806	21.68	2190	-41.05	20240424	1061	21.68	20240806	2190	-41.05	20240424	1061	21.68	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
54	20240822	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1292	4	2	0.31	31299859	24200	115.66	1289	1300	1281	1674	902	1288	1293.38	0.52	0	-6176	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	749	-11.43	1.00	12	0.04	-113.00	1288.00	2190	20240424	-41.00	1061	20240806	21.77	2190	-41.00	20240424	1061	21.77	20240806	2190	-41.00	20240424	1061	21.77	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
55	20240822	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1292	4	2	0.31	26462037	20451	97.74	1289	1300	1281	1674	902	1288	1293.92	0.52	0	-2491	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	749	-11.43	1.00	12	0.04	-113.00	1288.00	2190	20240424	-41.00	1061	20240806	21.77	2190	-41.00	20240424	1061	21.77	20240806	2190	-41.00	20240424	1061	21.77	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
56	20240822	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	12	2	0.93	21663536	16710	79.86	1289	1300	1281	1674	902	1288	1296.44	0.52	0	-4587	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	754	-11.50	1.01	12	0.03	-113.00	1288.00	2190	20240424	-40.64	1061	20240806	22.53	2190	-40.64	20240424	1061	22.53	20240806	2190	-40.64	20240424	1061	22.53	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
57	20240822	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1281	-7	5	-0.54	543184	424	2.03	1289	1289	1281	1674	902	1288	1281.09	0.52	0	90	1303	1295	1280	1272	1257	1299	1276	58	386	100	870	1	1	57997072	743	-11.34	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.51	1061	20240806	20.74	2190	-41.51	20240424	1061	20.74	20240806	2190	-41.51	20240424	1061	20.74	20240806	0.39	N	256630	100	57 억		303687	N	N	0	N	00	N
58	20240821	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1288	3	2	0.23	26116731	20488	39.98	1276	1288	1265	1670	900	1285	1274.73	0.53	0	-961	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	747	-11.40	1.00	12	0.04	-113.00	1288.00	2190	20240424	-41.19	1061	20240806	21.39	2190	-41.19	20240424	1061	21.39	20240806	2190	-41.19	20240424	1061	21.39	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
59	20240821	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1279	-6	5	-0.47	21084351	16563	32.32	1276	1287	1265	1670	900	1285	1272.98	0.53	0	-414	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	742	-11.32	0.99	12	0.03	-113.00	1288.00	2190	20240424	-41.60	1061	20240806	20.55	2190	-41.60	20240424	1061	20.55	20240806	2190	-41.60	20240424	1061	20.55	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
60	20240821	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-5	5	-0.39	18925566	14870	29.02	1276	1287	1265	1670	900	1285	1272.73	0.53	0	1226	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	742	-11.33	0.99	12	0.03	-113.00	1288.00	2190	20240424	-41.55	1061	20240806	20.64	2190	-41.55	20240424	1061	20.64	20240806	2190	-41.55	20240424	1061	20.64	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
61	20240821	131025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-10	5	-0.78	13208697	10401	20.30	1276	1287	1265	1670	900	1285	1269.94	0.53	0	2227	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	739	-11.28	0.99	12	0.02	-113.00	1288.00	2190	20240424	-41.78	1061	20240806	20.17	2190	-41.78	20240424	1061	20.17	20240806	2190	-41.78	20240424	1061	20.17	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
62	20240821	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-10	5	-0.78	10883994	8567	16.72	1276	1287	1265	1670	900	1285	1270.46	0.53	0	2230	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	739	-11.28	0.99	12	0.01	-113.00	1288.00	2190	20240424	-41.78	1061	20240806	20.17	2190	-41.78	20240424	1061	20.17	20240806	2190	-41.78	20240424	1061	20.17	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
63	20240821	111019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	1	2	0.08	4239835	3326	6.49	1276	1287	1270	1670	900	1285	1274.75	0.53	0	-79	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	746	-11.38	1.00	12	0.01	-113.00	1288.00	2190	20240424	-41.28	1061	20240806	21.21	2190	-41.28	20240424	1061	21.21	20240806	2190	-41.28	20240424	1061	21.21	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
64	20240821	101024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1282	-3	5	-0.23	3518785	2760	5.39	1276	1287	1270	1670	900	1285	1274.92	0.53	0	-74	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	744	-11.35	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.46	1061	20240806	20.83	2190	-41.46	20240424	1061	20.83	20240806	2190	-41.46	20240424	1061	20.83	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
65	20240821	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1287	2	2	0.16	430480	335	0.65	1276	1287	1276	1670	900	1285	1285.01	0.53	0	-8	1341	1312	1287	1258	1233	1300	1246	58	385	100	870	1	1	57997072	746	-11.39	1.00	12	0.00	-113.00	1288.00	2190	20240424	-41.23	1061	20240806	21.30	2190	-41.23	20240424	1061	21.30	20240806	2190	-41.23	20240424	1061	21.30	20240806	0.40	N	256630	100	57 억		304649	N	N	0	N	00	N
66	20240820	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1285	-11	5	-0.85	65515724	51230	142.92	1290	1316	1262	1684	908	1296	1278.85	0.52	0	5965	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	745	-11.37	1.00	12	0.09	-113.00	1288.00	2190	20240424	-41.32	1061	20240806	21.11	2190	-41.32	20240424	1061	21.11	20240806	2190	-41.32	20240424	1061	21.11	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
67	20240820	151015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-3	5	-0.23	63593421	49739	138.76	1290	1316	1262	1684	908	1296	1278.54	0.52	0	5945	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	750	-11.44	1.00	12	0.09	-113.00	1288.00	2190	20240424	-40.96	1061	20240806	21.87	2190	-40.96	20240424	1061	21.87	20240806	2190	-40.96	20240424	1061	21.87	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
68	20240820	141012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	-29	5	-2.24	56765162	44447	123.99	1290	1316	1262	1684	908	1296	1277.14	0.52	0	8025	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	735	-11.21	0.98	12	0.08	-113.00	1288.00	2190	20240424	-42.15	1061	20240806	19.42	2190	-42.15	20240424	1061	19.42	20240806	2190	-42.15	20240424	1061	19.42	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
69	20240820	131015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-16	5	-1.23	34444028	26802	74.77	1290	1316	1270	1684	908	1296	1285.13	0.52	0	3269	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	742	-11.33	0.99	12	0.05	-113.00	1288.00	2190	20240424	-41.55	1061	20240806	20.64	2190	-41.55	20240424	1061	20.64	20240806	2190	-41.55	20240424	1061	20.64	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
70	20240820	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1276	-20	5	-1.54	22505256	17408	48.56	1290	1316	1276	1684	908	1296	1292.81	0.52	0	1386	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	740	-11.29	0.99	12	0.03	-113.00	1288.00	2190	20240424	-41.74	1061	20240806	20.26	2190	-41.74	20240424	1061	20.26	20240806	2190	-41.74	20240424	1061	20.26	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
71	20240820	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1294	-2	5	-0.15	12033937	9238	25.77	1290	1316	1290	1684	908	1296	1302.66	0.52	0	160	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	750	-11.45	1.00	12	0.02	-113.00	1288.00	2190	20240424	-40.91	1061	20240806	21.96	2190	-40.91	20240424	1061	21.96	20240806	2190	-40.91	20240424	1061	21.96	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
72	20240820	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1309	13	2	1.00	11123342	8535	23.81	1290	1316	1290	1684	908	1296	1303.26	0.52	0	325	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	759	-11.58	1.02	12	0.01	-113.00	1288.00	2190	20240424	-40.23	1061	20240806	23.37	2190	-40.23	20240424	1061	23.37	20240806	2190	-40.23	20240424	1061	23.37	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
73	20240820	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1316	20	2	1.54	9589808	7354	20.52	1290	1316	1290	1684	908	1296	1304.03	0.52	0	-132	1325	1310	1281	1266	1237	1318	1274	58	388	100	880	1	1	57997072	763	-11.65	1.02	12	0.01	-113.00	1288.00	2190	20240424	-39.91	1061	20240806	24.03	2190	-39.91	20240424	1061	24.03	20240806	2190	-39.91	20240424	1061	24.03	20240806	0.40	N	256630	100	57 억		298687	N	N	0	N	00	N
74	20240819	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1296	29	2	2.29	45728564	35846	90.50	1268	1296	1252	1647	887	1267	1274.50	0.52	0	-4566	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	752	-11.47	1.01	12	0.06	-113.00	1288.00	2190	20240424	-40.82	1061	20240806	22.15	2190	-40.82	20240424	1061	22.15	20240806	2190	-40.82	20240424	1061	22.15	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
75	20240819	151005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	-1	5	-0.08	24511601	19330	48.80	1268	1280	1252	1647	887	1267	1268.06	0.52	0	-3563	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	734	-11.20	0.98	12	0.03	-113.00	1288.00	2190	20240424	-42.19	1061	20240806	19.32	2190	-42.19	20240424	1061	19.32	20240806	2190	-42.19	20240424	1061	19.32	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
76	20240819	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1273	6	2	0.47	18317633	14437	36.45	1268	1280	1252	1647	887	1267	1268.80	0.52	0	-2244	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	738	-11.27	0.99	12	0.02	-113.00	1288.00	2190	20240424	-41.87	1061	20240806	19.98	2190	-41.87	20240424	1061	19.98	20240806	2190	-41.87	20240424	1061	19.98	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
77	20240819	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-2	5	-0.16	15566242	12262	30.96	1268	1280	1252	1647	887	1267	1269.47	0.52	0	-2244	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	734	-11.19	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.24	1061	20240806	19.23	2190	-42.24	20240424	1061	19.23	20240806	2190	-42.24	20240424	1061	19.23	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
78	20240819	121001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1265	-2	5	-0.16	12185309	9589	24.21	1268	1280	1252	1647	887	1267	1270.76	0.52	0	-2244	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	734	-11.19	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.24	1061	20240806	19.23	2190	-42.24	20240424	1061	19.23	20240806	2190	-42.24	20240424	1061	19.23	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
79	20240819	111002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1276	9	2	0.71	11418535	8985	22.68	1268	1280	1252	1647	887	1267	1270.84	0.52	0	-2233	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	740	-11.29	0.99	12	0.02	-113.00	1288.00	2190	20240424	-41.74	1061	20240806	20.26	2190	-41.74	20240424	1061	20.26	20240806	2190	-41.74	20240424	1061	20.26	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
80	20240819	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	3	2	0.24	4969234	3924	9.91	1268	1270	1252	1647	887	1267	1266.37	0.52	0	-1306	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	737	-11.24	0.99	12	0.01	-113.00	1288.00	2190	20240424	-42.01	1061	20240806	19.70	2190	-42.01	20240424	1061	19.70	20240806	2190	-42.01	20240424	1061	19.70	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
81	20240819	091001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	3	2	0.24	3103716	2455	6.20	1268	1270	1254	1647	887	1267	1264.24	0.52	0	-1306	1312	1289	1267	1244	1222	1301	1256	58	380	100	860	1	1	57997072	737	-11.24	0.99	12	0.00	-113.00	1288.00	2190	20240424	-42.01	1061	20240806	19.70	2190	-42.01	20240424	1061	19.70	20240806	2190	-42.01	20240424	1061	19.70	20240806	0.47	N	256630	100	57 억		303253	N	N	0	N	00	N
82	20240816	160953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	17	2	1.36	49828247	39611	58.46	1250	1290	1245	1625	875	1250	1257.94	0.52	0	3704	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	735	-11.21	0.98	12	0.07	-113.00	1288.00	2190	20240424	-42.15	1061	20240806	19.42	2190	-42.15	20240424	1061	19.42	20240806	2190	-42.15	20240424	1061	19.42	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
83	20240816	150958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1270	20	2	1.60	48749180	38758	57.20	1250	1290	1245	1625	875	1250	1257.78	0.52	0	4524	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	737	-11.24	0.99	12	0.07	-113.00	1288.00	2190	20240424	-42.01	1061	20240806	19.70	2190	-42.01	20240424	1061	19.70	20240806	2190	-42.01	20240424	1061	19.70	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
84	20240816	141001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1274	24	2	1.92	48452870	38525	56.86	1250	1290	1245	1625	875	1250	1257.70	0.52	0	4524	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	739	-11.27	0.99	12	0.07	-113.00	1288.00	2190	20240424	-41.83	1061	20240806	20.08	2190	-41.83	20240424	1061	20.08	20240806	2190	-41.83	20240424	1061	20.08	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
85	20240816	131003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	25	2	2.00	46330136	36854	54.39	1250	1290	1245	1625	875	1250	1257.13	0.52	0	4455	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	739	-11.28	0.99	12	0.06	-113.00	1288.00	2190	20240424	-41.78	1061	20240806	20.17	2190	-41.78	20240424	1061	20.17	20240806	2190	-41.78	20240424	1061	20.17	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
86	20240816	120956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1272	22	2	1.76	44644616	35526	52.43	1250	1290	1245	1625	875	1250	1256.67	0.52	0	4428	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	738	-11.26	0.99	12	0.06	-113.00	1288.00	2190	20240424	-41.92	1061	20240806	19.89	2190	-41.92	20240424	1061	19.89	20240806	2190	-41.92	20240424	1061	19.89	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
87	20240816	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1254	4	2	0.32	25829981	20675	30.51	1250	1256	1245	1625	875	1250	1249.33	0.52	0	4128	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	727	-11.10	0.97	12	0.04	-113.00	1288.00	2190	20240424	-42.74	1061	20240806	18.19	2190	-42.74	20240424	1061	18.19	20240806	2190	-42.74	20240424	1061	18.19	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
88	20240816	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	-3	5	-0.24	18682412	14973	22.10	1250	1254	1245	1625	875	1250	1247.74	0.52	0	-654	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	723	-11.04	0.97	12	0.03	-113.00	1288.00	2190	20240424	-43.06	1061	20240806	17.53	2190	-43.06	20240424	1061	17.53	20240806	2190	-43.06	20240424	1061	17.53	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
89	20240816	090959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1254	4	2	0.32	542604	434	0.64	1250	1254	1250	1625	875	1250	1250.24	0.52	0	69	1278	1264	1242	1228	1206	1271	1235	58	375	100	850	1	1	57997072	727	-11.10	0.97	12	0.00	-113.00	1288.00	2190	20240424	-42.74	1061	20240806	18.19	2190	-42.74	20240424	1061	18.19	20240806	2190	-42.74	20240424	1061	18.19	20240806	0.49	N	256630	100	57 억		299576	N	N	0	N	00	N
90	20240814	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1250	7	2	0.56	83808864	67657	482.23	1245	1256	1220	1615	871	1243	1238.72	0.51	0	2298	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	725	-11.06	0.97	12	0.12	-113.00	1288.00	2190	20240424	-42.92	1061	20240806	17.81	2190	-42.92	20240424	1061	17.81	20240806	2190	-42.92	20240424	1061	17.81	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
91	20240814	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	4	2	0.32	78024584	63026	449.22	1245	1256	1220	1615	871	1243	1237.97	0.51	0	2140	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	723	-11.04	0.97	12	0.11	-113.00	1288.00	2190	20240424	-43.06	1061	20240806	17.53	2190	-43.06	20240424	1061	17.53	20240806	2190	-43.06	20240424	1061	17.53	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
92	20240814	141005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-6	5	-0.48	71325659	57634	410.79	1245	1256	1220	1615	871	1243	1237.56	0.51	0	2474	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	717	-10.95	0.96	12	0.10	-113.00	1288.00	2190	20240424	-43.52	1061	20240806	16.59	2190	-43.52	20240424	1061	16.59	20240806	2190	-43.52	20240424	1061	16.59	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
93	20240814	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	-7	5	-0.56	61031549	49226	350.86	1245	1256	1226	1615	871	1243	1239.82	0.51	0	743	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	717	-10.94	0.96	12	0.08	-113.00	1288.00	2190	20240424	-43.56	1061	20240806	16.49	2190	-43.56	20240424	1061	16.49	20240806	2190	-43.56	20240424	1061	16.49	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
94	20240814	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-6	5	-0.48	42470268	34135	243.30	1245	1256	1236	1615	871	1243	1244.19	0.51	0	1416	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	717	-10.95	0.96	12	0.06	-113.00	1288.00	2190	20240424	-43.52	1061	20240806	16.59	2190	-43.52	20240424	1061	16.59	20240806	2190	-43.52	20240424	1061	16.59	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
95	20240814	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	-5	5	-0.40	33565140	26962	192.17	1245	1256	1238	1615	871	1243	1244.91	0.51	0	1338	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	718	-10.96	0.96	12	0.05	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
96	20240814	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	2	2	0.16	19305966	15480	110.33	1245	1256	1244	1615	871	1243	1247.16	0.51	0	873	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	722	-11.02	0.97	12	0.03	-113.00	1288.00	2190	20240424	-43.15	1061	20240806	17.34	2190	-43.15	20240424	1061	17.34	20240806	2190	-43.15	20240424	1061	17.34	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
97	20240814	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1251	8	2	0.64	5880680	4711	33.58	1245	1256	1244	1615	871	1243	1248.29	0.51	0	535	1268	1255	1241	1228	1214	1248	1221	58	372	100	840	1	1	57997072	726	-11.07	0.97	12	0.01	-113.00	1288.00	2190	20240424	-42.88	1061	20240806	17.91	2190	-42.88	20240424	1061	17.91	20240806	2190	-42.88	20240424	1061	17.91	20240806	0.49	N	256630	100	57 억		297281	N	N	0	N	00	N
98	20240813	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1243	-1	5	-0.08	17358276	14029	62.09	1244	1254	1227	1617	871	1244	1237.31	0.52	0	-1560	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	721	-11.00	0.97	12	0.02	-113.00	1288.00	2190	20240424	-43.24	1061	20240806	17.15	2190	-43.24	20240424	1061	17.15	20240806	2190	-43.24	20240424	1061	17.15	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
99	20240813	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1237	-7	5	-0.56	11434648	9263	40.99	1244	1254	1227	1617	871	1244	1234.44	0.52	0	3134	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	717	-10.95	0.96	12	0.02	-113.00	1288.00	2190	20240424	-43.52	1061	20240806	16.59	2190	-43.52	20240424	1061	16.59	20240806	2190	-43.52	20240424	1061	16.59	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
100	20240813	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	-2	5	-0.16	7995138	6464	28.61	1244	1254	1229	1617	871	1244	1236.87	0.52	0	968	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	720	-10.99	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.29	1061	20240806	17.06	2190	-43.29	20240424	1061	17.06	20240806	2190	-43.29	20240424	1061	17.06	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
101	20240813	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	4	2	0.32	1625027	1302	5.76	1244	1254	1235	1617	871	1244	1248.10	0.52	0	-481	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	724	-11.04	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.01	1061	20240806	17.62	2190	-43.01	20240424	1061	17.62	20240806	2190	-43.01	20240424	1061	17.62	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
102	20240813	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	4	2	0.32	1411819	1131	5.01	1244	1254	1235	1617	871	1244	1248.29	0.52	0	-481	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	724	-11.04	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.01	1061	20240806	17.62	2190	-43.01	20240424	1061	17.62	20240806	2190	-43.01	20240424	1061	17.62	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
103	20240813	110943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1245	1	2	0.08	1406827	1127	4.99	1244	1254	1235	1617	871	1244	1248.29	0.52	0	-481	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	722	-11.02	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.15	1061	20240806	17.34	2190	-43.15	20240424	1061	17.34	20240806	2190	-43.15	20240424	1061	17.34	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
104	20240813	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	5	2	0.40	1144777	917	4.06	1244	1254	1235	1617	871	1244	1248.39	0.52	0	-481	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	724	-11.05	0.97	12	0.00	-113.00	1288.00	2190	20240424	-42.97	1061	20240806	17.72	2190	-42.97	20240424	1061	17.72	20240806	2190	-42.97	20240424	1061	17.72	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
105	20240813	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1252	8	2	0.64	927053	742	3.28	1244	1254	1235	1617	871	1244	1249.40	0.52	0	-311	1271	1257	1231	1217	1191	1264	1224	58	373	100	840	1	1	57997072	726	-11.08	0.97	12	0.00	-113.00	1288.00	2190	20240424	-42.83	1061	20240806	18.00	2190	-42.83	20240424	1061	18.00	20240806	2190	-42.83	20240424	1061	18.00	20240806	0.51	N	256630	100	57 억		298842	N	N	0	N	00	N
106	20240812	160935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	17	2	1.39	27985221	22596	84.00	1227	1245	1205	1595	859	1227	1238.50	0.51	0	3920	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	721	-11.01	0.97	12	0.04	-113.00	1288.00	2190	20240424	-43.20	1061	20240806	17.25	2190	-43.20	20240424	1061	17.25	20240806	2190	-43.20	20240424	1061	17.25	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
107	20240812	150937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	17	2	1.39	27764144	22418	83.34	1227	1245	1205	1595	859	1227	1238.48	0.51	0	3970	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	721	-11.01	0.97	12	0.04	-113.00	1288.00	2190	20240424	-43.20	1061	20240806	17.25	2190	-43.20	20240424	1061	17.25	20240806	2190	-43.20	20240424	1061	17.25	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
108	20240812	140937	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	17	2	1.39	26522281	21419	79.62	1227	1245	1205	1595	859	1227	1238.26	0.51	0	3428	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	721	-11.01	0.97	12	0.04	-113.00	1288.00	2190	20240424	-43.20	1061	20240806	17.25	2190	-43.20	20240424	1061	17.25	20240806	2190	-43.20	20240424	1061	17.25	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
109	20240812	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	13	2	1.06	20528052	16589	61.67	1227	1245	1205	1595	859	1227	1237.45	0.51	0	3178	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	719	-10.97	0.96	12	0.03	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
110	20240812	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	12	2	0.98	11267744	9120	33.90	1227	1245	1205	1595	859	1227	1235.50	0.51	0	215	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	719	-10.96	0.96	12	0.02	-113.00	1288.00	2190	20240424	-43.42	1061	20240806	16.78	2190	-43.42	20240424	1061	16.78	20240806	2190	-43.42	20240424	1061	16.78	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
111	20240812	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	13	2	1.06	10531490	8525	31.69	1227	1245	1205	1595	859	1227	1235.37	0.51	0	7	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	719	-10.97	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.38	1061	20240806	16.87	2190	-43.38	20240424	1061	16.87	20240806	2190	-43.38	20240424	1061	16.87	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
112	20240812	100927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	17	2	1.39	6729770	5459	20.29	1227	1245	1205	1595	859	1227	1232.78	0.51	0	51	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	721	-11.01	0.97	12	0.01	-113.00	1288.00	2190	20240424	-43.20	1061	20240806	17.25	2190	-43.20	20240424	1061	17.25	20240806	2190	-43.20	20240424	1061	17.25	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
113	20240812	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	0	3	0.00	1436244	1172	4.36	1227	1227	1212	1595	859	1227	1225.46	0.51	0	-54	1253	1240	1229	1216	1205	1246	1222	58	368	100	830	1	1	57997072	712	-10.86	0.95	12	0.00	-113.00	1288.00	2190	20240424	-43.97	1061	20240806	15.65	2190	-43.97	20240424	1061	15.65	20240806	2190	-43.97	20240424	1061	15.65	20240806	0.51	N	256630	100	57 억		294922	N	N	0	N	00	N
114	20240809	160922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1227	8	2	0.66	32993324	26890	91.30	1219	1242	1218	1584	854	1219	1226.97	0.50	0	4470	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	712	-10.86	0.95	12	0.05	-113.00	1288.00	2190	20240424	-43.97	1061	20240806	15.65	2190	-43.97	20240424	1061	15.65	20240806	2190	-43.97	20240424	1061	15.65	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
115	20240809	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1228	9	2	0.74	25519972	20760	70.49	1219	1242	1218	1584	854	1219	1229.29	0.50	0	5439	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	712	-10.87	0.95	12	0.04	-113.00	1288.00	2190	20240424	-43.93	1061	20240806	15.74	2190	-43.93	20240424	1061	15.74	20240806	2190	-43.93	20240424	1061	15.74	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
116	20240809	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1228	9	2	0.74	24175947	19663	66.76	1219	1242	1218	1584	854	1219	1229.51	0.50	0	4648	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	712	-10.87	0.95	12	0.03	-113.00	1288.00	2190	20240424	-43.93	1061	20240806	15.74	2190	-43.93	20240424	1061	15.74	20240806	2190	-43.93	20240424	1061	15.74	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
117	20240809	130939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1228	9	2	0.74	19790932	16068	54.56	1219	1242	1219	1584	854	1219	1231.70	0.50	0	5307	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	712	-10.87	0.95	12	0.03	-113.00	1288.00	2190	20240424	-43.93	1061	20240806	15.74	2190	-43.93	20240424	1061	15.74	20240806	2190	-43.93	20240424	1061	15.74	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
118	20240809	120938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1225	6	2	0.49	18324494	14869	50.49	1219	1242	1219	1584	854	1219	1232.40	0.50	0	5108	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	710	-10.84	0.95	12	0.03	-113.00	1288.00	2190	20240424	-44.06	1061	20240806	15.46	2190	-44.06	20240424	1061	15.46	20240806	2190	-44.06	20240424	1061	15.46	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
119	20240809	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1228	9	2	0.74	13032357	10552	35.83	1219	1242	1219	1584	854	1219	1235.06	0.50	0	5282	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	712	-10.87	0.95	12	0.02	-113.00	1288.00	2190	20240424	-43.93	1061	20240806	15.74	2190	-43.93	20240424	1061	15.74	20240806	2190	-43.93	20240424	1061	15.74	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
120	20240809	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	23	2	1.89	12387580	10027	34.05	1219	1242	1219	1584	854	1219	1235.42	0.50	0	5090	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	720	-10.99	0.96	12	0.02	-113.00	1288.00	2190	20240424	-43.29	1061	20240806	17.06	2190	-43.29	20240424	1061	17.06	20240806	2190	-43.29	20240424	1061	17.06	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
121	20240809	090935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	19	2	1.56	280477	230	0.78	1219	1239	1219	1584	854	1219	1219.47	0.50	0	38	1264	1241	1198	1175	1132	1253	1187	58	365	100	820	1	1	57997072	718	-10.96	0.96	12	0.00	-113.00	1288.00	2190	20240424	-43.47	1061	20240806	16.68	2190	-43.47	20240424	1061	16.68	20240806	2190	-43.47	20240424	1061	16.68	20240806	0.52	N	256630	100	57 억		290675	N	N	0	N	00	N
122	20240808	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1219	-11	5	-0.89	35041304	29452	77.15	1155	1221	1155	1599	861	1230	1189.78	0.50	0	1873	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	707	-10.79	0.95	12	0.05	-113.00	1288.00	2190	20240424	-44.34	1061	20240806	14.89	2190	-44.34	20240424	1061	14.89	20240806	2190	-44.34	20240424	1061	14.89	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
123	20240808	150930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-31	5	-2.52	24764267	20986	54.97	1155	1213	1155	1599	861	1230	1180.04	0.50	0	2595	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	695	-10.61	0.93	12	0.04	-113.00	1288.00	2190	20240424	-45.25	1061	20240806	13.01	2190	-45.25	20240424	1061	13.01	20240806	2190	-45.25	20240424	1061	13.01	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
124	20240808	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-27	5	-2.20	23587549	20007	52.41	1155	1213	1155	1599	861	1230	1178.96	0.50	0	3191	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	698	-10.65	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.07	1061	20240806	13.38	2190	-45.07	20240424	1061	13.38	20240806	2190	-45.07	20240424	1061	13.38	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
125	20240808	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-24	5	-1.95	23354191	19812	51.90	1155	1213	1155	1599	861	1230	1178.79	0.50	0	3191	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	699	-10.67	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.93	1061	20240806	13.67	2190	-44.93	20240424	1061	13.67	20240806	2190	-44.93	20240424	1061	13.67	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
126	20240808	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	1205	-25	5	-2.03	22833190	19380	50.76	1155	1213	1155	1599	861	1230	1178.18	0.50	0	3220	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	699	-10.66	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.98	1061	20240806	13.57	2190	-44.98	20240424	1061	13.57	20240806	2190	-44.98	20240424	1061	13.57	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
127	20240808	110929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-40	5	-3.25	18377625	15656	41.01	1155	1213	1155	1599	861	1230	1173.84	0.50	0	976	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	690	-10.53	0.92	12	0.03	-113.00	1288.00	2190	20240424	-45.66	1061	20240806	12.16	2190	-45.66	20240424	1061	12.16	20240806	2190	-45.66	20240424	1061	12.16	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
128	20240808	100925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1187	-43	5	-3.50	14844209	12678	33.21	1155	1213	1155	1599	861	1230	1170.86	0.50	0	792	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	688	-10.50	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.80	1061	20240806	11.88	2190	-45.80	20240424	1061	11.88	20240806	2190	-45.80	20240424	1061	11.88	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
129	20240808	090921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-39	5	-3.17	11044429	9476	24.82	1155	1213	1155	1599	861	1230	1165.52	0.50	0	955	1261	1245	1219	1203	1177	1253	1211	58	369	100	830	1	1	57997072	691	-10.54	0.92	12	0.02	-113.00	1288.00	2190	20240424	-45.62	1061	20240806	12.25	2190	-45.62	20240424	1061	12.25	20240806	2190	-45.62	20240424	1061	12.25	20240806	0.53	N	256630	100	57 억		288806	N	N	0	N	00	N
130	20240807	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1230	1	2	0.08	46525901	38174	87.79	1229	1235	1193	1597	861	1229	1218.79	0.51	0	-8222	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	713	-10.88	0.95	12	0.07	-113.00	1288.00	2190	20240424	-43.84	1061	20240806	15.93	2190	-43.84	20240424	1061	15.93	20240806	2190	-43.84	20240424	1061	15.93	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
131	20240807	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	1223	-6	5	-0.49	42178324	34637	79.66	1229	1235	1193	1597	861	1229	1217.72	0.51	0	-7852	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	709	-10.82	0.95	12	0.06	-113.00	1288.00	2190	20240424	-44.16	1061	20240806	15.27	2190	-44.16	20240424	1061	15.27	20240806	2190	-44.16	20240424	1061	15.27	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
132	20240807	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1216	-13	5	-1.06	30374310	24907	57.28	1229	1235	1193	1597	861	1229	1219.51	0.51	0	-6628	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	705	-10.76	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.47	1061	20240806	14.61	2190	-44.47	20240424	1061	14.61	20240806	2190	-44.47	20240424	1061	14.61	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
133	20240807	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1223	-6	5	-0.49	21548911	17687	40.68	1229	1235	1193	1597	861	1229	1218.35	0.51	0	-4176	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	709	-10.82	0.95	12	0.03	-113.00	1288.00	2190	20240424	-44.16	1061	20240806	15.27	2190	-44.16	20240424	1061	15.27	20240806	2190	-44.16	20240424	1061	15.27	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
134	20240807	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	1229	0	3	0.00	21190401	17395	40.01	1229	1235	1193	1597	861	1229	1218.19	0.51	0	-4052	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	713	-10.88	0.95	12	0.03	-113.00	1288.00	2190	20240424	-43.88	1061	20240806	15.83	2190	-43.88	20240424	1061	15.83	20240806	2190	-43.88	20240424	1061	15.83	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
135	20240807	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-15	5	-1.22	16136923	13254	30.48	1229	1235	1193	1597	861	1229	1217.51	0.51	0	-3126	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	704	-10.74	0.94	12	0.02	-113.00	1288.00	2190	20240424	-44.57	1061	20240806	14.42	2190	-44.57	20240424	1061	14.42	20240806	2190	-44.57	20240424	1061	14.42	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
136	20240807	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-11	5	-0.90	14970431	12295	28.28	1229	1235	1193	1597	861	1229	1217.60	0.51	0	-3667	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	706	-10.78	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.38	1061	20240806	14.80	2190	-44.38	20240424	1061	14.80	20240806	2190	-44.38	20240424	1061	14.80	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
137	20240807	090941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1230	1	2	0.08	2765767	2284	5.25	1229	1230	1193	1597	861	1229	1210.93	0.51	0	-315	1354	1291	1176	1113	998	1323	1145	58	368	100	830	1	1	57997072	713	-10.88	0.95	12	0.00	-113.00	1288.00	2190	20240424	-43.84	1061	20240806	15.93	2190	-43.84	20240424	1061	15.93	20240806	2190	-43.84	20240424	1061	15.93	20240806	0.58	N	256630	100	57 억		297006	N	N	0	N	00	N
138	20240806	160903	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1229	106	2	9.44	50976931	43481	24.44	1061	1239	1061	1459	787	1123	1172.40	0.51	0	2614	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	713	-10.88	0.95	12	0.07	-113.00	1288.00	2190	20240424	-43.88	1061	20240806	15.83	2190	-43.88	20240424	1061	15.83	20240806	2190	-43.88	20240424	1061	15.83	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
139	20240806	150915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1195	72	2	6.41	37448773	32354	18.19	1061	1200	1061	1459	787	1123	1157.47	0.51	0	805	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	693	-10.58	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	2190	-45.43	20240424	1061	12.63	20240806	2190	-45.43	20240424	1061	12.63	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
140	20240806	140912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1195	72	2	6.41	34600957	29931	16.82	1061	1200	1061	1459	787	1123	1156.02	0.51	0	437	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	693	-10.58	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.43	1061	20240806	12.63	2190	-45.43	20240424	1061	12.63	20240806	2190	-45.43	20240424	1061	12.63	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
141	20240806	130915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1189	66	2	5.88	31811940	27585	15.51	1061	1200	1061	1459	787	1123	1153.23	0.51	0	1457	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	690	-10.52	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.71	1061	20240806	12.06	2190	-45.71	20240424	1061	12.06	20240806	2190	-45.71	20240424	1061	12.06	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
142	20240806	120917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1166	43	2	3.83	28093150	24406	13.72	1061	1200	1061	1459	787	1123	1151.08	0.51	0	947	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	676	-10.32	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.76	1061	20240806	9.90	2190	-46.76	20240424	1061	9.90	20240806	2190	-46.76	20240424	1061	9.90	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
143	20240806	110904	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1173	50	2	4.45	27318690	23737	13.34	1061	1200	1061	1459	787	1123	1150.89	0.51	0	1296	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	680	-10.38	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.44	1061	20240806	10.56	2190	-46.44	20240424	1061	10.56	20240806	2190	-46.44	20240424	1061	10.56	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
144	20240806	100904	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1200	77	2	6.86	21654195	18892	10.62	1061	1200	1061	1459	787	1123	1146.21	0.51	0	2701	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	696	-10.62	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.21	1061	20240806	13.10	2190	-45.21	20240424	1061	13.10	20240806	2190	-45.21	20240424	1061	13.10	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
145	20240806	090912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1155	32	2	2.85	11502141	10286	5.78	1061	1155	1061	1459	787	1123	1118.23	0.51	0	2813	1389	1256	1180	1047	971	1218	1009	58	336	100	760	1	1	57997072	670	-10.22	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.26	1061	20240806	8.86	2190	-47.26	20240424	1061	8.86	20240806	2190	-47.26	20240424	1061	8.86	20240806	0.57	N	256630	100	57 억		294221	N	N	0	N	00	N
146	20240805	160852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1123	-119	5	-9.58	203371700	176020	248.76	1242	1313	1104	1614	870	1242	1155.39	0.54	0	-16998	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	651	-9.94	0.87	12	0.30	-113.00	1288.00	2190	20240424	-48.72	1104	20240805	1.72	2190	-48.72	20240424	1104	1.72	20240805	2190	-48.72	20240424	1104	1.72	20240805	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
147	20240805	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1123	-119	5	-9.58	158637784	135907	192.07	1242	1313	1110	1614	870	1242	1167.25	0.54	0	-18945	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	651	-9.94	0.87	12	0.23	-113.00	1288.00	2190	20240424	-48.72	1108	20240708	1.35	2190	-48.72	20240424	1108	1.35	20240708	2190	-48.72	20240424	1108	1.35	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
148	20240805	140909	58	100.00	KOSDAQ		금속	N	N	N	N		N	1140	-102	5	-8.21	113780415	95945	135.59	1242	1313	1130	1614	870	1242	1185.89	0.54	0	-22508	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	661	-10.09	0.89	12	0.17	-113.00	1288.00	2190	20240424	-47.95	1108	20240708	2.89	2190	-47.95	20240424	1108	2.89	20240708	2190	-47.95	20240424	1108	2.89	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
149	20240805	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1159	-83	5	-6.68	82645419	68726	97.13	1242	1313	1159	1614	870	1242	1202.53	0.54	0	-19527	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	672	-10.26	0.90	12	0.12	-113.00	1288.00	2190	20240424	-47.08	1108	20240708	4.60	2190	-47.08	20240424	1108	4.60	20240708	2190	-47.08	20240424	1108	4.60	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
150	20240805	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1172	-70	5	-5.64	59121368	48561	68.63	1242	1313	1170	1614	870	1242	1217.47	0.54	0	-19123	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	680	-10.37	0.91	12	0.08	-113.00	1288.00	2190	20240424	-46.48	1108	20240708	5.78	2190	-46.48	20240424	1108	5.78	20240708	2190	-46.48	20240424	1108	5.78	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
151	20240805	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-57	5	-4.59	47964709	39102	55.26	1242	1313	1185	1614	870	1242	1226.66	0.54	0	-16996	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	687	-10.49	0.92	12	0.07	-113.00	1288.00	2190	20240424	-45.89	1108	20240708	6.95	2190	-45.89	20240424	1108	6.95	20240708	2190	-45.89	20240424	1108	6.95	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
152	20240805	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-25	5	-2.01	27264462	21839	30.86	1242	1313	1205	1614	870	1242	1248.43	0.54	0	-7539	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	706	-10.77	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.43	1108	20240708	9.84	2190	-44.43	20240424	1108	9.84	20240708	2190	-44.43	20240424	1108	9.84	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
153	20240805	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	51	2	4.11	7471629	5862	8.28	1242	1313	1207	1614	870	1242	1274.59	0.54	0	-124	1325	1283	1247	1205	1169	1265	1187	58	372	100	840	1	1	57997072	750	-11.44	1.00	12	0.01	-113.00	1288.00	2190	20240424	-40.96	1108	20240708	16.70	2190	-40.96	20240424	1108	16.70	20240708	2190	-40.96	20240424	1108	16.70	20240708	0.56	N	256630	100	57 억		312669	N	N	0	N	00	N
154	20240802	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	-48	5	-3.72	87806248	70744	96.26	1289	1289	1211	1677	903	1290	1241.18	0.59	0	-28462	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	720	-10.99	0.96	12	0.12	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
155	20240802	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-51	5	-3.95	79747943	64248	87.42	1289	1289	1211	1677	903	1290	1241.25	0.59	0	-27477	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	719	-10.96	0.96	12	0.11	-113.00	1288.00	2190	20240424	-43.42	1108	20240708	11.82	2190	-43.42	20240424	1108	11.82	20240708	2190	-43.42	20240424	1108	11.82	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
156	20240802	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1221	-69	5	-5.35	64632792	52033	70.80	1289	1289	1211	1677	903	1290	1242.15	0.59	0	-22530	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	708	-10.81	0.95	12	0.09	-113.00	1288.00	2190	20240424	-44.25	1108	20240708	10.20	2190	-44.25	20240424	1108	10.20	20240708	2190	-44.25	20240424	1108	10.20	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
157	20240802	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-73	5	-5.66	57515953	46194	62.85	1289	1289	1211	1677	903	1290	1245.10	0.59	0	-22502	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	706	-10.77	0.94	12	0.08	-113.00	1288.00	2190	20240424	-44.43	1108	20240708	9.84	2190	-44.43	20240424	1108	9.84	20240708	2190	-44.43	20240424	1108	9.84	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
158	20240802	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-51	5	-3.95	36612252	29219	39.76	1289	1289	1233	1677	903	1290	1253.03	0.59	0	-10051	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	719	-10.96	0.96	12	0.05	-113.00	1288.00	2190	20240424	-43.42	1108	20240708	11.82	2190	-43.42	20240424	1108	11.82	20240708	2190	-43.42	20240424	1108	11.82	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
159	20240802	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	-43	5	-3.33	25933466	20614	28.05	1289	1289	1244	1677	903	1290	1258.05	0.59	0	-6711	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	723	-11.04	0.97	12	0.04	-113.00	1288.00	2190	20240424	-43.06	1108	20240708	12.55	2190	-43.06	20240424	1108	12.55	20240708	2190	-43.06	20240424	1108	12.55	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
160	20240802	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	-24	5	-1.86	11284613	8906	12.12	1289	1289	1250	1677	903	1290	1267.08	0.59	0	-441	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	734	-11.20	0.98	12	0.02	-113.00	1288.00	2190	20240424	-42.19	1108	20240708	14.26	2190	-42.19	20240424	1108	14.26	20240708	2190	-42.19	20240424	1108	14.26	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
161	20240802	090849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1264	-26	5	-2.02	4865931	3800	5.17	1289	1289	1250	1677	903	1290	1280.51	0.59	0	-579	1334	1311	1267	1244	1200	1323	1256	58	387	100	870	1	1	57997072	733	-11.19	0.98	12	0.01	-113.00	1288.00	2190	20240424	-42.28	1108	20240708	14.08	2190	-42.28	20240424	1108	14.08	20240708	2190	-42.28	20240424	1108	14.08	20240708	0.57	N	256630	100	57 억		341658	N	N	0	N	00	N
162	20240801	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	57	2	4.62	84631596	67298	115.74	1233	1290	1223	1602	864	1233	1257.56	0.58	0	1873	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	748	-11.42	1.00	12	0.12	-113.00	1288.00	2190	20240424	-41.10	1108	20240708	16.43	2190	-41.10	20240424	1108	16.43	20240708	2190	-41.10	20240424	1108	16.43	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
163	20240801	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1248	15	2	1.22	48892858	39241	67.49	1233	1265	1223	1602	864	1233	1245.96	0.58	0	1999	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	724	-11.04	0.97	12	0.07	-113.00	1288.00	2190	20240424	-43.01	1108	20240708	12.64	2190	-43.01	20240424	1108	12.64	20240708	2190	-43.01	20240424	1108	12.64	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
164	20240801	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	22	2	1.78	45312475	36379	62.57	1233	1265	1223	1602	864	1233	1245.57	0.58	0	2330	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	728	-11.11	0.97	12	0.06	-113.00	1288.00	2190	20240424	-42.69	1108	20240708	13.27	2190	-42.69	20240424	1108	13.27	20240708	2190	-42.69	20240424	1108	13.27	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
165	20240801	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1251	18	2	1.46	31290501	25197	43.34	1233	1263	1223	1602	864	1233	1241.83	0.58	0	1354	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	726	-11.07	0.97	12	0.04	-113.00	1288.00	2190	20240424	-42.88	1108	20240708	12.91	2190	-42.88	20240424	1108	12.91	20240708	2190	-42.88	20240424	1108	12.91	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
166	20240801	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	6	2	0.49	20598697	16649	28.63	1233	1249	1223	1602	864	1233	1237.23	0.58	0	-1003	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	719	-10.96	0.96	12	0.03	-113.00	1288.00	2190	20240424	-43.42	1108	20240708	11.82	2190	-43.42	20240424	1108	11.82	20240708	2190	-43.42	20240424	1108	11.82	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
167	20240801	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1243	10	2	0.81	15261664	12352	21.24	1233	1249	1223	1602	864	1233	1235.56	0.58	0	-2128	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	721	-11.00	0.97	12	0.02	-113.00	1288.00	2190	20240424	-43.24	1108	20240708	12.18	2190	-43.24	20240424	1108	12.18	20240708	2190	-43.24	20240424	1108	12.18	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
168	20240801	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	3	2	0.24	8252448	6706	11.53	1233	1248	1223	1602	864	1233	1230.61	0.58	0	-430	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	717	-10.94	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.56	1108	20240708	11.55	2190	-43.56	20240424	1108	11.55	20240708	2190	-43.56	20240424	1108	11.55	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N
169	20240801	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1233	0	3	0.00	3199121	2593	4.46	1233	1248	1231	1602	864	1233	1233.75	0.58	0	147	1296	1264	1233	1201	1170	1249	1186	58	369	100	830	1	1	57997072	715	-10.91	0.96	12	0.00	-113.00	1288.00	2190	20240424	-43.70	1108	20240708	11.28	2190	-43.70	20240424	1108	11.28	20240708	2190	-43.70	20240424	1108	11.28	20240708	0.56	N	256630	100	57 억		337582	N	N	0	N	00	N