KissMeData/009620/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	1	2	0.24	61978691	148335	165.57	411	423	411	543	293	418	417.82	1.53	0	6181	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	309	-1.27	1.91	12	0.20	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
3	20240830	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	0	3	0.00	59571106	142575	159.14	411	423	411	543	293	418	417.82	1.53	0	6215	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	308	-1.27	1.91	12	0.19	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
4	20240830	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	0	3	0.00	58156022	139189	155.36	411	423	411	543	293	418	417.82	1.53	0	6215	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	308	-1.27	1.91	12	0.19	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
5	20240830	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	0	3	0.00	55465652	132740	148.16	411	423	411	543	293	418	417.85	1.53	0	7315	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	308	-1.27	1.91	12	0.18	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
6	20240830	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	1	2	0.24	54275684	129893	144.99	411	423	411	543	293	418	417.85	1.53	0	9362	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	309	-1.27	1.91	12	0.18	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
7	20240830	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	4	2	0.96	43413917	103906	115.98	411	423	411	543	293	418	417.82	1.53	0	7228	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	311	-1.28	1.93	12	0.14	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
8	20240830	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	4	2	0.96	25779787	61947	69.14	411	423	411	543	293	418	416.16	1.53	0	8765	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	311	-1.28	1.93	12	0.08	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
9	20240830	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	-5	5	-1.20	5186565	12619	14.09	411	413	411	543	293	418	411.01	1.53	0	3989	424	420	416	412	408	423	415	74	125	100	280	1	1	73785902	305	-1.25	1.89	12	0.02	-330.00	219.00	1532	20231107	-73.04	399	20240819	3.51	1465	-71.81	20240105	399	3.51	20240819	1745	-76.33	20231107	399	3.51	20240819	0.00	N	009620	100	73 억		1128989	N	N	0	N	00	N
10	20240829	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	1	2	0.24	36926351	89074	51.57	417	420	412	542	292	417	414.56	1.58	0	-38016	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	308	-1.27	1.91	12	0.12	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
11	20240829	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-2	5	-0.48	28912255	69787	40.40	417	420	412	542	292	417	414.29	1.58	0	-21261	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	306	-1.26	1.89	12	0.09	-330.00	219.00	1532	20231107	-72.91	399	20240819	4.01	1465	-71.67	20240105	399	4.01	20240819	1745	-76.22	20231107	399	4.01	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
12	20240829	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-3	5	-0.72	24220346	58447	33.84	417	420	412	542	292	417	414.40	1.58	0	-19512	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	305	-1.25	1.89	12	0.08	-330.00	219.00	1532	20231107	-72.98	399	20240819	3.76	1465	-71.74	20240105	399	3.76	20240819	1745	-76.28	20231107	399	3.76	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
13	20240829	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	-4	5	-0.96	20439944	49278	28.53	417	420	412	542	292	417	414.79	1.58	0	-18029	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	305	-1.25	1.89	12	0.07	-330.00	219.00	1532	20231107	-73.04	399	20240819	3.51	1465	-71.81	20240105	399	3.51	20240819	1745	-76.33	20231107	399	3.51	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
14	20240829	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-2	5	-0.48	17360453	41826	24.21	417	420	412	542	292	417	415.06	1.58	0	-15628	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	306	-1.26	1.89	12	0.06	-330.00	219.00	1532	20231107	-72.91	399	20240819	4.01	1465	-71.67	20240105	399	4.01	20240819	1745	-76.22	20231107	399	4.01	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
15	20240829	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	2	2	0.48	14326491	34530	19.99	417	420	412	542	292	417	414.90	1.58	0	-11231	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	309	-1.27	1.91	12	0.05	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
16	20240829	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	415	-2	5	-0.48	10541307	25462	14.74	417	420	412	542	292	417	414.00	1.58	0	-8643	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	306	-1.26	1.89	12	0.03	-330.00	219.00	1532	20231107	-72.91	399	20240819	4.01	1465	-71.67	20240105	399	4.01	20240819	1745	-76.22	20231107	399	4.01	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
17	20240829	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	0	3	0.00	1155507	2771	1.60	417	417	417	542	292	417	417.00	1.58	0	-407	429	423	419	413	409	421	411	74	125	100	280	1	1	73785902	308	-1.26	1.90	12	0.00	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.00	N	009620	100	73 억		1167005	N	N	0	N	00	N
18	20240828	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-5	5	-1.18	72230520	172065	93.60	419	425	415	548	296	422	419.79	1.60	0	-14691	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	308	-1.26	1.90	12	0.23	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
19	20240828	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-2	5	-0.47	68226064	162451	88.37	419	425	416	548	296	422	419.98	1.60	0	-13681	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	310	-1.27	1.92	12	0.22	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
20	20240828	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-3	5	-0.71	44626661	106421	57.89	419	423	416	548	296	422	419.34	1.60	0	-15415	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	309	-1.27	1.91	12	0.14	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
21	20240828	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	-4	5	-0.95	39866102	95025	51.69	419	423	416	548	296	422	419.53	1.60	0	-10356	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	308	-1.27	1.91	12	0.13	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
22	20240828	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-5	5	-1.18	36908217	87923	47.83	419	423	416	548	296	422	419.78	1.60	0	-10875	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	308	-1.26	1.90	12	0.12	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
23	20240828	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	0	3	0.00	19569926	46521	25.31	419	423	419	548	296	422	420.67	1.60	0	-5111	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	311	-1.28	1.93	12	0.06	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
24	20240828	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-1	5	-0.24	15105686	35928	19.54	419	423	419	548	296	422	420.44	1.60	0	-5086	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	311	-1.28	1.92	12	0.05	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
25	20240828	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-3	5	-0.71	2958562	7061	3.84	419	422	419	548	296	422	419.00	1.60	0	2493	428	425	419	416	410	426	417	74	126	100	280	1	1	73785902	309	-1.27	1.91	12	0.01	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.00	N	009620	100	73 억		1181414	N	N	0	N	00	N
26	20240827	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	9	2	2.18	74781276	178721	98.95	413	422	413	536	290	413	418.41	1.55	0	37855	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	311	-1.28	1.93	12	0.24	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
27	20240827	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	4	2	0.97	60431501	144662	80.09	413	422	413	536	290	413	417.74	1.55	0	30346	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	308	-1.26	1.90	12	0.20	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
28	20240827	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	6	2	1.45	50630865	121317	67.17	413	421	413	536	290	413	417.34	1.55	0	13793	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	309	-1.27	1.91	12	0.16	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
29	20240827	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	5	2	1.21	41735775	100091	55.41	413	420	413	536	290	413	416.98	1.55	0	577	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	308	-1.27	1.91	12	0.14	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
30	20240827	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	5	2	1.21	30173967	72392	40.08	413	420	413	536	290	413	416.81	1.55	0	523	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	308	-1.27	1.91	12	0.10	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
31	20240827	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	6	2	1.45	16286270	39153	21.68	413	420	413	536	290	413	415.96	1.55	0	-1602	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	309	-1.27	1.91	12	0.05	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
32	20240827	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	4	2	0.97	11182945	26941	14.92	413	420	413	536	290	413	415.09	1.55	0	-1350	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	308	-1.26	1.90	12	0.04	-330.00	219.00	1532	20231107	-72.78	399	20240819	4.51	1465	-71.54	20240105	399	4.51	20240819	1745	-76.10	20231107	399	4.51	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
33	20240827	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	0	3	0.00	4987801	12077	6.69	413	413	413	536	290	413	413.00	1.55	0	-305	431	421	415	405	399	419	403	74	123	100	280	1	1	73785902	305	-1.25	1.89	12	0.02	-330.00	219.00	1532	20231107	-73.04	399	20240819	3.51	1465	-71.81	20240105	399	3.51	20240819	1745	-76.33	20231107	399	3.51	20240819	0.19	N	009620	100	73 억		1143840	N	N	0	N	00	N
34	20240826	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	-3	5	-0.72	74545075	180605	35.19	419	425	409	540	292	416	412.75	1.61	0	-41617	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	305	-1.25	1.89	12	0.24	-330.00	219.00	1532	20231107	-73.04	399	20240819	3.51	1465	-71.81	20240105	399	3.51	20240819	1745	-76.33	20231107	399	3.51	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
35	20240826	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	413	-3	5	-0.72	68389576	165652	32.28	419	425	409	540	292	416	412.85	1.61	0	-34297	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	305	-1.25	1.89	12	0.22	-330.00	219.00	1532	20231107	-73.04	399	20240819	3.51	1465	-71.81	20240105	399	3.51	20240819	1745	-76.33	20231107	399	3.51	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
36	20240826	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	411	-5	5	-1.20	64679601	156637	30.52	419	425	409	540	292	416	412.93	1.61	0	-34083	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	303	-1.25	1.88	12	0.21	-330.00	219.00	1532	20231107	-73.17	399	20240819	3.01	1465	-71.95	20240105	399	3.01	20240819	1745	-76.45	20231107	399	3.01	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
37	20240826	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	414	-2	5	-0.48	32309632	77824	15.17	419	425	412	540	292	416	415.16	1.61	0	-37935	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	305	-1.25	1.89	12	0.11	-330.00	219.00	1532	20231107	-72.98	399	20240819	3.76	1465	-71.74	20240105	399	3.76	20240819	1745	-76.28	20231107	399	3.76	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
38	20240826	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	0	3	0.00	27008727	65025	12.67	419	425	412	540	292	416	415.36	1.61	0	-32686	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	307	-1.26	1.90	12	0.09	-330.00	219.00	1532	20231107	-72.85	399	20240819	4.26	1465	-71.60	20240105	399	4.26	20240819	1745	-76.16	20231107	399	4.26	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
39	20240826	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	0	3	0.00	22824578	54953	10.71	419	425	412	540	292	416	415.35	1.61	0	-25618	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	307	-1.26	1.90	12	0.07	-330.00	219.00	1532	20231107	-72.85	399	20240819	4.26	1465	-71.60	20240105	399	4.26	20240819	1745	-76.16	20231107	399	4.26	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
40	20240826	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	0	3	0.00	13426707	32312	6.30	419	425	412	540	292	416	415.53	1.61	0	-14247	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	307	-1.26	1.90	12	0.04	-330.00	219.00	1532	20231107	-72.85	399	20240819	4.26	1465	-71.60	20240105	399	4.26	20240819	1745	-76.16	20231107	399	4.26	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
41	20240826	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	423	7	2	1.68	1822493	4333	0.84	419	425	419	540	292	416	420.61	1.61	0	-382	446	430	422	406	398	427	403	74	124	100	280	1	1	73785902	312	-1.28	1.93	12	0.01	-330.00	219.00	1532	20231107	-72.39	399	20240819	6.02	1465	-71.13	20240105	399	6.02	20240819	1745	-75.76	20231107	399	6.02	20240819	0.19	N	009620	100	73 억		1185438	N	N	0	N	00	N
42	20240823	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	416	-4	5	-0.95	215251571	513161	306.17	420	438	414	546	294	420	419.47	1.70	0	-70406	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	307	-1.26	1.90	12	0.70	-330.00	219.00	1532	20231107	-72.85	399	20240819	4.26	1465	-71.60	20240105	399	4.26	20240819	1745	-76.16	20231107	399	4.26	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
43	20240823	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	200321677	477272	284.76	420	438	414	546	294	420	419.72	1.70	0	-74889	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	310	-1.27	1.92	12	0.65	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
44	20240823	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	177548527	422836	252.28	420	438	414	546	294	420	419.90	1.70	0	-67023	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	311	-1.28	1.93	12	0.57	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
45	20240823	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	174566134	415737	248.05	420	438	414	546	294	420	419.90	1.70	0	-66894	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	310	-1.27	1.92	12	0.56	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
46	20240823	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	2	2	0.48	160964122	383324	228.71	420	438	414	546	294	420	419.92	1.70	0	-65434	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	311	-1.28	1.93	12	0.52	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
47	20240823	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	138914069	330824	197.38	420	438	414	546	294	420	419.90	1.70	0	-65022	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	310	-1.27	1.92	12	0.45	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
48	20240823	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-1	5	-0.24	133270802	317322	189.33	420	438	414	546	294	420	419.99	1.70	0	-55885	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	309	-1.27	1.91	12	0.43	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
49	20240823	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	0	3	0.00	481011	1146	0.68	420	420	418	546	294	420	419.73	1.70	0	-346	434	427	423	416	412	425	414	74	126	100	280	1	1	73785902	310	-1.27	1.92	12	0.00	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.19	N	009620	100	73 억		1255844	N	N	0	N	00	N
50	20240822	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	420	-4	5	-0.94	70034444	165352	55.48	423	430	419	551	297	424	423.55	1.74	0	-26451	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	310	-1.27	1.92	12	0.22	-330.00	219.00	1532	20231107	-72.58	399	20240819	5.26	1465	-71.33	20240105	399	5.26	20240819	1745	-75.93	20231107	399	5.26	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
51	20240822	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-3	5	-0.71	64993424	153360	51.46	423	430	419	551	297	424	423.80	1.74	0	-26432	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	311	-1.28	1.92	12	0.21	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
52	20240822	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	3	2	0.71	57254058	134996	45.29	423	430	419	551	297	424	424.12	1.74	0	-25673	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	315	-1.29	1.95	12	0.18	-330.00	219.00	1532	20231107	-72.13	399	20240819	7.02	1465	-70.85	20240105	399	7.02	20240819	1745	-75.53	20231107	399	7.02	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
53	20240822	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-3	5	-0.71	42189910	99598	33.42	423	429	419	551	297	424	423.60	1.74	0	-27073	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	311	-1.28	1.92	12	0.13	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
54	20240822	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	3	2	0.71	29512584	69533	23.33	423	429	421	551	297	424	424.44	1.74	0	-16324	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	315	-1.29	1.95	12	0.09	-330.00	219.00	1532	20231107	-72.13	399	20240819	7.02	1465	-70.85	20240105	399	7.02	20240819	1745	-75.53	20231107	399	7.02	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
55	20240822	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	429	5	2	1.18	21858708	51504	17.28	423	429	421	551	297	424	424.41	1.74	0	-10295	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	317	-1.30	1.96	12	0.07	-330.00	219.00	1532	20231107	-72.00	399	20240819	7.52	1465	-70.72	20240105	399	7.52	20240819	1745	-75.42	20231107	399	7.52	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
56	20240822	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	1	2	0.24	13757090	32434	10.88	423	428	421	551	297	424	424.16	1.74	0	-3047	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	314	-1.29	1.94	12	0.04	-330.00	219.00	1532	20231107	-72.26	399	20240819	6.52	1465	-70.99	20240105	399	6.52	20240819	1745	-75.64	20231107	399	6.52	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
57	20240822	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	1	2	0.24	2557483	6045	2.03	423	425	423	551	297	424	423.07	1.74	0	3194	438	430	422	414	406	427	411	74	127	100	280	1	1	73785902	314	-1.29	1.94	12	0.01	-330.00	219.00	1532	20231107	-72.26	399	20240819	6.52	1465	-70.99	20240105	399	6.52	20240819	1745	-75.64	20231107	399	6.52	20240819	0.19	N	009620	100	73 억		1282295	N	N	0	N	00	N
58	20240821	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-3	5	-0.70	125326862	298009	104.28	429	430	414	555	299	427	420.55	1.71	0	19119	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	313	-1.28	1.94	12	0.40	-330.00	219.00	1532	20231107	-72.32	399	20240819	6.27	1465	-71.06	20240105	399	6.27	20240819	1745	-75.70	20231107	399	6.27	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
59	20240821	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-3	5	-0.70	119558727	284405	99.52	429	430	414	555	299	427	420.38	1.71	0	21009	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	313	-1.28	1.94	12	0.39	-330.00	219.00	1532	20231107	-72.32	399	20240819	6.27	1465	-71.06	20240105	399	6.27	20240819	1745	-75.70	20231107	399	6.27	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
60	20240821	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-3	5	-0.70	106959765	254586	89.09	429	430	414	555	299	427	420.13	1.71	0	11271	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	313	-1.28	1.94	12	0.35	-330.00	219.00	1532	20231107	-72.32	399	20240819	6.27	1465	-71.06	20240105	399	6.27	20240819	1745	-75.70	20231107	399	6.27	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
61	20240821	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	-2	5	-0.47	103766519	247025	86.44	429	430	414	555	299	427	420.06	1.71	0	10967	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	314	-1.29	1.94	12	0.33	-330.00	219.00	1532	20231107	-72.26	399	20240819	6.52	1465	-70.99	20240105	399	6.52	20240819	1745	-75.64	20231107	399	6.52	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
62	20240821	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-8	5	-1.87	90311519	215133	75.28	429	430	414	555	299	427	419.79	1.71	0	8411	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	309	-1.27	1.91	12	0.29	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
63	20240821	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	419	-8	5	-1.87	77700025	184980	64.73	429	430	414	555	299	427	420.05	1.71	0	14035	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	309	-1.27	1.91	12	0.25	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
64	20240821	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	-6	5	-1.41	75080597	178740	62.55	429	430	414	555	299	427	420.05	1.71	0	14155	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	311	-1.28	1.92	12	0.24	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
65	20240821	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	-2	5	-0.47	4833750	11309	3.96	429	429	425	555	299	427	427.43	1.71	0	-8586	437	432	425	420	413	434	422	74	128	100	290	1	1	73785902	314	-1.29	1.94	12	0.02	-330.00	219.00	1532	20231107	-72.26	399	20240819	6.52	1465	-70.99	20240105	399	6.52	20240819	1745	-75.64	20231107	399	6.52	20240819	0.22	N	009620	100	73 억		1263176	N	N	0	N	00	N
66	20240820	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	8	2	1.91	120881866	285652	36.34	422	430	418	544	294	419	423.18	1.62	0	69798	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	315	-1.29	1.95	12	0.39	-330.00	219.00	1532	20231107	-72.13	399	20240819	7.02	1465	-70.85	20240105	399	7.02	20240819	1745	-75.53	20231107	399	7.02	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
67	20240820	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	6	2	1.43	114547455	270737	34.44	422	430	418	544	294	419	423.09	1.62	0	61388	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	314	-1.29	1.94	12	0.37	-330.00	219.00	1532	20231107	-72.26	399	20240819	6.52	1465	-70.99	20240105	399	6.52	20240819	1745	-75.64	20231107	399	6.52	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
68	20240820	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	421	2	2	0.48	95199669	224989	28.62	422	430	418	544	294	419	423.13	1.62	0	39866	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	311	-1.28	1.92	12	0.30	-330.00	219.00	1532	20231107	-72.52	399	20240819	5.51	1465	-71.26	20240105	399	5.51	20240819	1745	-75.87	20231107	399	5.51	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
69	20240820	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	7	2	1.67	63943293	151220	19.24	422	430	418	544	294	419	422.85	1.62	0	28460	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	314	-1.29	1.95	12	0.20	-330.00	219.00	1532	20231107	-72.19	399	20240819	6.77	1465	-70.92	20240105	399	6.77	20240819	1745	-75.59	20231107	399	6.77	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
70	20240820	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	6	2	1.43	58295137	137908	17.54	422	430	418	544	294	419	422.71	1.62	0	23831	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	314	-1.29	1.94	12	0.19	-330.00	219.00	1532	20231107	-72.26	399	20240819	6.52	1465	-70.99	20240105	399	6.52	20240819	1745	-75.64	20231107	399	6.52	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
71	20240820	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	3	2	0.72	43627152	103069	13.11	422	430	418	544	294	419	423.28	1.62	0	17151	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	311	-1.28	1.93	12	0.14	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
72	20240820	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	8	2	1.91	24251504	57211	7.28	422	430	418	544	294	419	423.90	1.62	0	3127	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	315	-1.29	1.95	12	0.08	-330.00	219.00	1532	20231107	-72.13	399	20240819	7.02	1465	-70.85	20240105	399	7.02	20240819	1745	-75.53	20231107	399	7.02	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
73	20240820	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	3	2	0.72	864678	2049	0.26	422	422	422	544	294	419	422.00	1.62	0	-277	460	439	419	398	378	429	388	74	125	100	280	1	1	73785902	311	-1.28	1.93	12	0.00	-330.00	219.00	1532	20231107	-72.45	399	20240819	5.76	1465	-71.19	20240105	399	5.76	20240819	1745	-75.82	20231107	399	5.76	20240819	0.22	N	009620	100	73 억		1193378	N	N	0	N	00	N
74	20240819	160236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	419	-16	5	-3.68	330127856	786077	370.40	440	440	399	565	305	435	419.97	1.72	0	-76013	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	309	-1.27	1.91	12	1.07	-330.00	219.00	1532	20231107	-72.65	399	20240819	5.01	1465	-71.40	20240105	399	5.01	20240819	1745	-75.99	20231107	399	5.01	20240819	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
75	20240819	150236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	414	-21	5	-4.83	307826920	732721	345.26	440	440	399	565	305	435	420.11	1.72	0	-71428	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	305	-1.25	1.89	12	0.99	-330.00	219.00	1532	20231107	-72.98	399	20240819	3.76	1465	-71.74	20240105	399	3.76	20240819	1745	-76.28	20231107	399	3.76	20240819	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
76	20240819	140237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	418	-17	5	-3.91	266854717	633554	298.53	440	440	399	565	305	435	421.20	1.72	0	-46212	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	308	-1.27	1.91	12	0.86	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
77	20240819	130238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	418	-17	5	-3.91	189834274	449026	211.58	440	440	399	565	305	435	422.77	1.72	0	-27134	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	308	-1.27	1.91	12	0.61	-330.00	219.00	1532	20231107	-72.72	399	20240819	4.76	1465	-71.47	20240105	399	4.76	20240819	1745	-76.05	20231107	399	4.76	20240819	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
78	20240819	120236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	423	-12	5	-2.76	168493146	398095	187.58	440	440	399	565	305	435	423.25	1.72	0	-13398	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	312	-1.28	1.93	12	0.54	-330.00	219.00	1532	20231107	-72.39	399	20240819	6.02	1465	-71.13	20240105	399	6.02	20240819	1745	-75.76	20231107	399	6.02	20240819	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
79	20240819	110236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	426	-9	5	-2.07	129783062	306054	144.21	440	440	399	565	305	435	424.05	1.72	0	-25081	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	314	-1.29	1.95	12	0.41	-330.00	219.00	1532	20231107	-72.19	399	20240819	6.77	1465	-70.92	20240105	399	6.77	20240819	1745	-75.59	20231107	399	6.77	20240819	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
80	20240819	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-5	5	-1.15	39732508	91909	43.31	440	440	429	565	305	435	432.30	1.72	0	7705	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	317	-1.30	1.96	12	0.12	-330.00	219.00	1532	20231107	-71.93	408	20240805	5.39	1465	-70.65	20240105	408	5.39	20240805	1745	-75.36	20231107	408	5.39	20240805	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
81	20240819	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	0	3	0.00	6880850	15804	7.45	440	440	435	565	305	435	435.39	1.72	0	2055	453	443	438	428	423	441	426	74	130	100	290	1	1	73785902	321	-1.32	1.99	12	0.02	-330.00	219.00	1532	20231107	-71.61	408	20240805	6.62	1465	-70.31	20240105	408	6.62	20240805	1745	-75.07	20231107	408	6.62	20240805	0.22	N	009620	100	73 억		1269391	N	N	0	N	00	N
82	20240816	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-6	5	-1.36	92479704	210650	52.28	443	448	433	573	309	441	439.03	1.74	0	-14755	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	321	-1.32	1.99	12	0.29	-330.00	219.00	1532	20231107	-71.61	408	20240805	6.62	1465	-70.31	20240105	408	6.62	20240805	1745	-75.07	20231107	408	6.62	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
83	20240816	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-5	5	-1.13	90971992	207187	51.42	443	448	433	573	309	441	439.08	1.74	0	-14412	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	322	-1.32	1.99	12	0.28	-330.00	219.00	1532	20231107	-71.54	408	20240805	6.86	1465	-70.24	20240105	408	6.86	20240805	1745	-75.01	20231107	408	6.86	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
84	20240816	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	-6	5	-1.36	86805320	197619	49.05	443	448	433	573	309	441	439.26	1.74	0	-16212	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	321	-1.32	1.99	12	0.27	-330.00	219.00	1532	20231107	-71.61	408	20240805	6.62	1465	-70.31	20240105	408	6.62	20240805	1745	-75.07	20231107	408	6.62	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
85	20240816	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	-5	5	-1.13	82262328	187172	46.46	443	448	433	573	309	441	439.50	1.74	0	-18280	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	322	-1.32	1.99	12	0.25	-330.00	219.00	1532	20231107	-71.54	408	20240805	6.86	1465	-70.24	20240105	408	6.86	20240805	1745	-75.01	20231107	408	6.86	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
86	20240816	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	-3	5	-0.68	60720790	137750	34.19	443	448	438	573	309	441	440.80	1.74	0	-10800	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	323	-1.33	2.00	12	0.19	-330.00	219.00	1532	20231107	-71.41	408	20240805	7.35	1465	-70.10	20240105	408	7.35	20240805	1745	-74.90	20231107	408	7.35	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
87	20240816	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	2	2	0.45	46021885	104282	25.88	443	448	438	573	309	441	441.32	1.74	0	-2871	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	327	-1.34	2.02	12	0.14	-330.00	219.00	1532	20231107	-71.08	408	20240805	8.58	1465	-69.76	20240105	408	8.58	20240805	1745	-74.61	20231107	408	8.58	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
88	20240816	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	1	2	0.23	25801103	58342	14.48	443	448	438	573	309	441	442.24	1.74	0	-3072	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	326	-1.34	2.02	12	0.08	-330.00	219.00	1532	20231107	-71.15	408	20240805	8.33	1465	-69.83	20240105	408	8.33	20240805	1745	-74.67	20231107	408	8.33	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
89	20240816	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	4	2	0.91	189669	428	0.11	443	448	443	573	309	441	443.15	1.74	0	-4	454	447	441	434	428	451	438	74	132	100	290	1	1	73785902	328	-1.35	2.03	12	0.00	-330.00	219.00	1532	20231107	-70.95	408	20240805	9.07	1465	-69.62	20240105	408	9.07	20240805	1745	-74.50	20231107	408	9.07	20240805	0.19	N	009620	100	73 억		1284146	N	N	0	N	00	N
90	20240814	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	4	2	0.92	167582719	381950	75.99	438	448	435	568	306	437	438.76	1.73	0	7312	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	325	-1.34	2.01	12	0.52	-330.00	219.00	1532	20231107	-71.21	408	20240805	8.09	1465	-69.90	20240105	408	8.09	20240805	1745	-74.73	20231107	408	8.09	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
91	20240814	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	5	2	1.14	162822182	371166	73.84	438	448	435	568	306	437	438.68	1.73	0	3246	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	326	-1.34	2.02	12	0.50	-330.00	219.00	1532	20231107	-71.15	408	20240805	8.33	1465	-69.83	20240105	408	8.33	20240805	1745	-74.67	20231107	408	8.33	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
92	20240814	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	2	2	0.46	155710668	355008	70.63	438	448	435	568	306	437	438.61	1.73	0	2473	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	324	-1.33	2.00	12	0.48	-330.00	219.00	1532	20231107	-71.34	408	20240805	7.60	1465	-70.03	20240105	408	7.60	20240805	1745	-74.84	20231107	408	7.60	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
93	20240814	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	0	3	0.00	93793204	214284	42.63	438	448	435	568	306	437	437.71	1.73	0	30291	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	322	-1.32	2.00	12	0.29	-330.00	219.00	1532	20231107	-71.48	408	20240805	7.11	1465	-70.17	20240105	408	7.11	20240805	1745	-74.96	20231107	408	7.11	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
94	20240814	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	4	2	0.92	90326778	206363	41.06	438	448	435	568	306	437	437.71	1.73	0	29849	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	325	-1.34	2.01	12	0.28	-330.00	219.00	1532	20231107	-71.21	408	20240805	8.09	1465	-69.90	20240105	408	8.09	20240805	1745	-74.73	20231107	408	8.09	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
95	20240814	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	1	2	0.23	69845340	159470	31.73	438	448	435	568	306	437	437.98	1.73	0	38155	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	323	-1.33	2.00	12	0.22	-330.00	219.00	1532	20231107	-71.41	408	20240805	7.35	1465	-70.10	20240105	408	7.35	20240805	1745	-74.90	20231107	408	7.35	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
96	20240814	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	2	2	0.46	35593964	81396	16.19	438	442	435	568	306	437	437.29	1.73	0	13160	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	324	-1.33	2.00	12	0.11	-330.00	219.00	1532	20231107	-71.34	408	20240805	7.60	1465	-70.03	20240105	408	7.60	20240805	1745	-74.84	20231107	408	7.60	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
97	20240814	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	3	2	0.69	2161648	4932	0.98	438	440	438	568	306	437	438.29	1.73	0	2849	463	450	438	425	413	444	419	74	131	100	290	1	1	73785902	325	-1.33	2.01	12	0.01	-330.00	219.00	1532	20231107	-71.28	408	20240805	7.84	1465	-69.97	20240105	408	7.84	20240805	1745	-74.79	20231107	408	7.84	20240805	0.22	N	009620	100	73 억		1276834	N	N	0	N	00	N
98	20240813	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	-11	5	-2.46	216078932	498759	184.98	448	451	426	582	314	448	433.23	1.57	0	117577	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	322	-1.32	2.00	12	0.68	-330.00	219.00	1532	20231107	-71.48	408	20240805	7.11	1465	-70.17	20240105	408	7.11	20240805	1745	-74.96	20231107	408	7.11	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
99	20240813	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	-10	5	-2.23	197062534	455239	168.84	448	451	426	582	314	448	432.88	1.57	0	138758	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	323	-1.33	2.00	12	0.62	-330.00	219.00	1532	20231107	-71.41	408	20240805	7.35	1465	-70.10	20240105	408	7.35	20240805	1745	-74.90	20231107	408	7.35	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
100	20240813	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	-16	5	-3.57	181325904	418908	155.37	448	451	426	582	314	448	432.85	1.57	0	155116	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	319	-1.31	1.97	12	0.57	-330.00	219.00	1532	20231107	-71.80	408	20240805	5.88	1465	-70.51	20240105	408	5.88	20240805	1745	-75.24	20231107	408	5.88	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
101	20240813	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-7	5	-1.56	55139688	124401	46.14	448	451	440	582	314	448	443.24	1.57	0	-14719	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	325	-1.34	2.01	12	0.17	-330.00	219.00	1532	20231107	-71.21	408	20240805	8.09	1465	-69.90	20240105	408	8.09	20240805	1745	-74.73	20231107	408	8.09	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
102	20240813	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-7	5	-1.56	35025388	78903	29.26	448	451	441	582	314	448	443.90	1.57	0	-6950	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	325	-1.34	2.01	12	0.11	-330.00	219.00	1532	20231107	-71.21	408	20240805	8.09	1465	-69.90	20240105	408	8.09	20240805	1745	-74.73	20231107	408	8.09	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
103	20240813	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	0	3	0.00	19956797	44799	16.62	448	451	442	582	314	448	445.47	1.57	0	-6620	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	331	-1.36	2.05	12	0.06	-330.00	219.00	1532	20231107	-70.76	408	20240805	9.80	1465	-69.42	20240105	408	9.80	20240805	1745	-74.33	20231107	408	9.80	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
104	20240813	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	0	3	0.00	18869397	42353	15.71	448	451	442	582	314	448	445.53	1.57	0	-7632	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	331	-1.36	2.05	12	0.06	-330.00	219.00	1532	20231107	-70.76	408	20240805	9.80	1465	-69.42	20240105	408	9.80	20240805	1745	-74.33	20231107	408	9.80	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
105	20240813	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	3	2	0.67	463683	1035	0.38	448	451	448	582	314	448	448.00	1.57	0	-122	466	456	449	439	432	462	445	74	134	100	300	1	1	73785902	333	-1.37	2.06	12	0.00	-330.00	219.00	1532	20231107	-70.56	408	20240805	10.54	1465	-69.22	20240105	408	10.54	20240805	1745	-74.15	20231107	408	10.54	20240805	0.22	N	009620	100	73 억		1159258	N	N	0	N	00	N
106	20240812	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	4	2	0.90	120247222	268055	97.04	444	459	442	577	311	444	448.60	1.60	0	-20935	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	331	-1.36	2.05	12	0.36	-330.00	219.00	1532	20231107	-70.76	408	20240805	9.80	1465	-69.42	20240105	408	9.80	20240805	1745	-74.33	20231107	408	9.80	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
107	20240812	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	5	2	1.13	109418784	243883	88.29	444	459	442	577	311	444	448.65	1.60	0	-10703	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	331	-1.36	2.05	12	0.33	-330.00	219.00	1532	20231107	-70.69	408	20240805	10.05	1465	-69.35	20240105	408	10.05	20240805	1745	-74.27	20231107	408	10.05	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
108	20240812	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	454	10	2	2.25	97368508	217090	78.59	444	459	442	577	311	444	448.52	1.60	0	-9937	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	335	-1.38	2.07	12	0.29	-330.00	219.00	1532	20231107	-70.37	408	20240805	11.27	1465	-69.01	20240105	408	11.27	20240805	1745	-73.98	20231107	408	11.27	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
109	20240812	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	4	2	0.90	84438122	188557	68.26	444	459	442	577	311	444	447.81	1.60	0	-10348	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	331	-1.36	2.05	12	0.26	-330.00	219.00	1532	20231107	-70.76	408	20240805	9.80	1465	-69.42	20240105	408	9.80	20240805	1745	-74.33	20231107	408	9.80	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
110	20240812	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	6	2	1.35	56164785	125709	45.51	444	452	442	577	311	444	446.78	1.60	0	-16424	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	332	-1.36	2.05	12	0.17	-330.00	219.00	1532	20231107	-70.63	408	20240805	10.29	1465	-69.28	20240105	408	10.29	20240805	1745	-74.21	20231107	408	10.29	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
111	20240812	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	3	2	0.68	51945972	116299	42.10	444	452	442	577	311	444	446.66	1.60	0	-11760	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	330	-1.35	2.04	12	0.16	-330.00	219.00	1532	20231107	-70.82	408	20240805	9.56	1465	-69.49	20240105	408	9.56	20240805	1745	-74.38	20231107	408	9.56	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
112	20240812	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	447	3	2	0.68	33333795	74859	27.10	444	452	442	577	311	444	445.29	1.60	0	8447	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	330	-1.35	2.04	12	0.10	-330.00	219.00	1532	20231107	-70.82	408	20240805	9.56	1465	-69.49	20240105	408	9.56	20240805	1745	-74.38	20231107	408	9.56	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
113	20240812	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	443	-1	5	-0.23	2077991	4681	1.69	444	444	443	577	311	444	443.92	1.60	0	-959	459	451	436	428	413	455	432	74	133	100	300	1	1	73785902	327	-1.34	2.02	12	0.01	-330.00	219.00	1532	20231107	-71.08	408	20240805	8.58	1465	-69.76	20240105	408	8.58	20240805	1745	-74.61	20231107	408	8.58	20240805	0.22	N	009620	100	73 억		1179393	N	N	0	N	00	N
114	20240809	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	18	2	4.23	118836195	275982	83.20	421	444	421	553	299	426	430.59	1.56	0	26027	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	328	-1.35	2.03	12	0.37	-330.00	219.00	1532	20231107	-71.02	408	20240805	8.82	1465	-69.69	20240105	408	8.82	20240805	1745	-74.56	20231107	408	8.82	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
115	20240809	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	435	9	2	2.11	106966290	248984	75.06	421	437	421	553	299	426	429.61	1.56	0	26987	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	321	-1.32	1.99	12	0.34	-330.00	219.00	1532	20231107	-71.61	408	20240805	6.62	1465	-70.31	20240105	408	6.62	20240805	1745	-75.07	20231107	408	6.62	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
116	20240809	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	7	2	1.64	101041304	235345	70.95	421	437	421	553	299	426	429.33	1.56	0	18057	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	319	-1.31	1.98	12	0.32	-330.00	219.00	1532	20231107	-71.74	408	20240805	6.13	1465	-70.44	20240105	408	6.13	20240805	1745	-75.19	20231107	408	6.13	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
117	20240809	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	7	2	1.64	90614278	211221	63.68	421	437	421	553	299	426	429.00	1.56	0	15961	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	319	-1.31	1.98	12	0.29	-330.00	219.00	1532	20231107	-71.74	408	20240805	6.13	1465	-70.44	20240105	408	6.13	20240805	1745	-75.19	20231107	408	6.13	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
118	20240809	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	6	2	1.41	81777071	190693	57.49	421	437	421	553	299	426	428.84	1.56	0	13808	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	319	-1.31	1.97	12	0.26	-330.00	219.00	1532	20231107	-71.80	408	20240805	5.88	1465	-70.51	20240105	408	5.88	20240805	1745	-75.24	20231107	408	5.88	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
119	20240809	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	5	2	1.17	74665173	174251	52.53	421	437	421	553	299	426	428.49	1.56	0	11176	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	318	-1.31	1.97	12	0.24	-330.00	219.00	1532	20231107	-71.87	408	20240805	5.64	1465	-70.58	20240105	408	5.64	20240805	1745	-75.30	20231107	408	5.64	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
120	20240809	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	5	2	1.17	62213055	145315	43.81	421	437	421	553	299	426	428.13	1.56	0	11444	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	318	-1.31	1.97	12	0.20	-330.00	219.00	1532	20231107	-71.87	408	20240805	5.64	1465	-70.58	20240105	408	5.64	20240805	1745	-75.30	20231107	408	5.64	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
121	20240809	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	429	3	2	0.70	10086442	23797	7.17	421	437	421	553	299	426	423.85	1.56	0	4169	444	435	423	414	402	439	418	74	127	100	280	1	1	73785902	317	-1.30	1.96	12	0.03	-330.00	219.00	1532	20231107	-72.00	408	20240805	5.15	1465	-70.72	20240105	408	5.15	20240805	1745	-75.42	20231107	408	5.15	20240805	0.22	N	009620	100	73 억		1153366	N	N	0	N	00	N
122	20240808	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	426	-8	5	-1.84	139932821	331663	120.05	425	432	411	564	304	434	421.91	1.71	0	-109411	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	314	-1.29	1.95	12	0.45	-330.00	219.00	1532	20231107	-72.19	408	20240805	4.41	1465	-70.92	20240105	408	4.41	20240805	1745	-75.59	20231107	408	4.41	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
123	20240808	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	-9	5	-2.07	134534660	318984	115.46	425	432	411	564	304	434	421.76	1.71	0	-109357	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	314	-1.29	1.94	12	0.43	-330.00	219.00	1532	20231107	-72.26	408	20240805	4.17	1465	-70.99	20240105	408	4.17	20240805	1745	-75.64	20231107	408	4.17	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
124	20240808	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-10	5	-2.30	116762903	277066	100.29	425	432	411	564	304	434	421.43	1.71	0	-95664	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	313	-1.28	1.94	12	0.38	-330.00	219.00	1532	20231107	-72.32	408	20240805	3.92	1465	-71.06	20240105	408	3.92	20240805	1745	-75.70	20231107	408	3.92	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
125	20240808	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	-9	5	-2.07	108808053	258248	93.48	425	432	411	564	304	434	421.33	1.71	0	-96216	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	314	-1.29	1.94	12	0.35	-330.00	219.00	1532	20231107	-72.26	408	20240805	4.17	1465	-70.99	20240105	408	4.17	20240805	1745	-75.64	20231107	408	4.17	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
126	20240808	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-10	5	-2.30	95103197	225902	81.77	425	432	411	564	304	434	420.99	1.71	0	-95050	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	313	-1.28	1.94	12	0.31	-330.00	219.00	1532	20231107	-72.32	408	20240805	3.92	1465	-71.06	20240105	408	3.92	20240805	1745	-75.70	20231107	408	3.92	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
127	20240808	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	417	-17	5	-3.92	91233918	216715	78.44	425	432	411	564	304	434	420.99	1.71	0	-97305	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	308	-1.26	1.90	12	0.29	-330.00	219.00	1532	20231107	-72.78	408	20240805	2.21	1465	-71.54	20240105	408	2.21	20240805	1745	-76.10	20231107	408	2.21	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
128	20240808	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	418	-16	5	-3.69	80543382	191172	69.20	425	432	411	564	304	434	421.31	1.71	0	-93444	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	308	-1.27	1.91	12	0.26	-330.00	219.00	1532	20231107	-72.72	408	20240805	2.45	1465	-71.47	20240105	408	2.45	20240805	1745	-76.05	20231107	408	2.45	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
129	20240808	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	-7	5	-1.61	7166281	16848	6.10	425	432	425	564	304	434	425.35	1.71	0	-324	448	441	435	428	422	440	427	74	130	100	290	1	1	73785902	315	-1.29	1.95	12	0.02	-330.00	219.00	1532	20231107	-72.13	408	20240805	4.66	1465	-70.85	20240105	408	4.66	20240805	1745	-75.53	20231107	408	4.66	20240805	0.22	N	009620	100	73 억		1262777	N	N	0	N	00	N
130	20240807	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	0	3	0.00	116463708	267270	58.15	434	442	429	564	304	434	435.75	1.59	0	84495	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	320	-1.32	1.98	12	0.36	-330.00	219.00	1532	20231107	-71.67	408	20240805	6.37	1465	-70.38	20240105	408	6.37	20240805	1745	-75.13	20231107	408	6.37	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
131	20240807	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	436	2	2	0.46	95639648	218990	47.65	434	442	430	564	304	434	436.73	1.59	0	57669	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	322	-1.32	1.99	12	0.30	-330.00	219.00	1532	20231107	-71.54	408	20240805	6.86	1465	-70.24	20240105	408	6.86	20240805	1745	-75.01	20231107	408	6.86	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
132	20240807	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	3	2	0.69	86439058	197912	43.06	434	442	430	564	304	434	436.76	1.59	0	60967	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	322	-1.32	2.00	12	0.27	-330.00	219.00	1532	20231107	-71.48	408	20240805	7.11	1465	-70.17	20240105	408	7.11	20240805	1745	-74.96	20231107	408	7.11	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
133	20240807	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	5	2	1.15	67371793	154323	33.58	434	442	430	564	304	434	436.56	1.59	0	51393	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	324	-1.33	2.00	12	0.21	-330.00	219.00	1532	20231107	-71.34	408	20240805	7.60	1465	-70.03	20240105	408	7.60	20240805	1745	-74.84	20231107	408	7.60	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
134	20240807	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	6	2	1.38	60505733	138664	30.17	434	442	430	564	304	434	436.35	1.59	0	41693	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	325	-1.33	2.01	12	0.19	-330.00	219.00	1532	20231107	-71.28	408	20240805	7.84	1465	-69.97	20240105	408	7.84	20240805	1745	-74.79	20231107	408	7.84	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
135	20240807	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	6	2	1.38	43721608	100295	21.82	434	442	430	564	304	434	435.93	1.59	0	39991	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	325	-1.33	2.01	12	0.14	-330.00	219.00	1532	20231107	-71.28	408	20240805	7.84	1465	-69.97	20240105	408	7.84	20240805	1745	-74.79	20231107	408	7.84	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
136	20240807	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	6	2	1.38	23040048	52817	11.49	434	442	430	564	304	434	436.22	1.59	0	15242	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	325	-1.33	2.01	12	0.07	-330.00	219.00	1532	20231107	-71.28	408	20240805	7.84	1465	-69.97	20240105	408	7.84	20240805	1745	-74.79	20231107	408	7.84	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
137	20240807	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-4	5	-0.92	369378	857	0.19	434	434	430	564	304	434	431.01	1.59	0	460	449	441	428	420	407	445	424	74	130	100	290	1	1	73785902	317	-1.30	1.96	12	0.00	-330.00	219.00	1532	20231107	-71.93	408	20240805	5.39	1465	-70.65	20240105	408	5.39	20240805	1745	-75.36	20231107	408	5.39	20240805	0.19	N	009620	100	73 억		1176634	N	N	0	N	00	N
138	20240806	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	19	2	4.58	195615964	459583	29.01	415	436	415	539	291	415	425.64	1.61	0	-12005	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	320	-1.32	1.98	12	0.62	-330.00	219.00	1532	20231107	-71.67	408	20240805	6.37	1465	-70.38	20240105	408	6.37	20240805	1745	-75.13	20231107	408	6.37	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
139	20240806	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	18	2	4.34	188917183	444138	28.04	415	436	415	539	291	415	425.36	1.61	0	-11670	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	319	-1.31	1.98	12	0.60	-330.00	219.00	1532	20231107	-71.74	408	20240805	6.13	1465	-70.44	20240105	408	6.13	20240805	1745	-75.19	20231107	408	6.13	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
140	20240806	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	9	2	2.17	168557153	396636	25.04	415	436	415	539	291	415	424.97	1.61	0	-24160	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	313	-1.28	1.94	12	0.54	-330.00	219.00	1532	20231107	-72.32	408	20240805	3.92	1465	-71.06	20240105	408	3.92	20240805	1745	-75.70	20231107	408	3.92	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
141	20240806	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	15	2	3.61	140381886	330122	20.84	415	436	415	539	291	415	425.24	1.61	0	-37026	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	317	-1.30	1.96	12	0.45	-330.00	219.00	1532	20231107	-71.93	408	20240805	5.39	1465	-70.65	20240105	408	5.39	20240805	1745	-75.36	20231107	408	5.39	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
142	20240806	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	422	7	2	1.69	134134037	315451	19.91	415	436	415	539	291	415	425.21	1.61	0	-39062	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	311	-1.28	1.93	12	0.43	-330.00	219.00	1532	20231107	-72.45	408	20240805	3.43	1465	-71.19	20240105	408	3.43	20240805	1745	-75.82	20231107	408	3.43	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
143	20240806	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	10	2	2.41	127350901	299453	18.90	415	436	415	539	291	415	425.28	1.61	0	-42119	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	314	-1.29	1.94	12	0.41	-330.00	219.00	1532	20231107	-72.26	408	20240805	4.17	1465	-70.99	20240105	408	4.17	20240805	1745	-75.64	20231107	408	4.17	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
144	20240806	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	16	2	3.86	79525392	186150	11.75	415	436	415	539	291	415	427.21	1.61	0	18642	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	318	-1.31	1.97	12	0.25	-330.00	219.00	1532	20231107	-71.87	408	20240805	5.64	1465	-70.58	20240105	408	5.64	20240805	1745	-75.30	20231107	408	5.64	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
145	20240806	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	12	2	2.89	6760559	16204	1.02	415	427	415	539	291	415	417.22	1.61	0	1572	477	446	427	396	377	436	386	74	124	100	280	1	1	73785902	315	-1.29	1.95	12	0.02	-330.00	219.00	1532	20231107	-72.13	408	20240805	4.66	1465	-70.85	20240105	408	4.66	20240805	1745	-75.53	20231107	408	4.66	20240805	0.19	N	009620	100	73 억		1190287	N	N	0	N	00	N
146	20240805	160226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	415	-46	5	-9.98	673213462	1583371	456.12	456	458	408	599	323	461	425.18	1.34	0	199491	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	306	-1.26	1.89	12	2.15	-330.00	219.00	1532	20231107	-72.91	408	20240805	1.72	1465	-71.67	20240105	408	1.72	20240805	1745	-76.22	20231107	408	1.72	20240805	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
147	20240805	150226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	422	-39	5	-8.46	645947322	1517531	437.15	456	458	408	599	323	461	425.66	1.34	0	205565	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	311	-1.28	1.93	12	2.06	-330.00	219.00	1532	20231107	-72.45	408	20240805	3.43	1465	-71.19	20240105	408	3.43	20240805	1745	-75.82	20231107	408	3.43	20240805	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
148	20240805	140228	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	420	-41	5	-8.89	578419510	1353160	389.80	456	458	409	599	323	461	427.46	1.34	0	200928	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	310	-1.27	1.92	12	1.83	-330.00	219.00	1532	20231107	-72.58	409	20240805	2.69	1465	-71.33	20240105	409	2.69	20240805	1745	-75.93	20231107	409	2.69	20240805	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
149	20240805	130226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	419	-42	5	-9.11	418840418	968412	278.97	456	458	419	599	323	461	432.50	1.34	0	87721	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	309	-1.27	1.91	12	1.31	-330.00	219.00	1532	20231107	-72.65	419	20240805	0.00	1465	-71.40	20240105	419	0.00	20240805	1745	-75.99	20231107	419	0.00	20240805	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
150	20240805	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-31	5	-6.72	318475333	730085	210.32	456	458	424	599	323	461	436.22	1.34	0	32663	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	317	-1.30	1.96	12	0.99	-330.00	219.00	1532	20231107	-71.93	421	20240710	2.14	1465	-70.65	20240105	421	2.14	20240710	1745	-75.36	20231107	421	2.14	20240710	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
151	20240805	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-22	5	-4.77	189637285	430601	124.04	456	458	433	599	323	461	440.40	1.34	0	39318	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	324	-1.33	2.00	12	0.58	-330.00	219.00	1532	20231107	-71.34	421	20240710	4.28	1465	-70.03	20240105	421	4.28	20240710	1745	-74.84	20231107	421	4.28	20240710	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
152	20240805	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-22	5	-4.77	135878361	307547	88.60	456	458	438	599	323	461	441.81	1.34	0	68770	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	324	-1.33	2.00	12	0.42	-330.00	219.00	1532	20231107	-71.34	421	20240710	4.28	1465	-70.03	20240105	421	4.28	20240710	1745	-74.84	20231107	421	4.28	20240710	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
153	20240805	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	452	-9	5	-1.95	2252494	4945	1.42	456	458	452	599	323	461	455.51	1.34	0	4292	494	477	459	442	424	468	433	74	138	100	310	1	1	73785902	334	-1.37	2.06	12	0.01	-330.00	219.00	1532	20231107	-70.50	421	20240710	7.36	1465	-69.15	20240105	421	7.36	20240710	1745	-74.10	20231107	421	7.36	20240710	0.19	N	009620	100	73 억		990796	N	N	0	N	00	N
154	20240802	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-9	5	-1.91	161124137	346844	157.35	467	476	441	611	329	470	464.54	1.31	0	21277	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	340	-1.40	2.11	12	0.47	-330.00	219.00	1532	20231107	-69.91	421	20240710	9.50	1465	-68.53	20240105	421	9.50	20240710	1745	-73.58	20231107	421	9.50	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
155	20240802	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	465	-5	5	-1.06	159791556	343960	156.04	467	476	441	611	329	470	464.56	1.31	0	22601	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	343	-1.41	2.12	12	0.47	-330.00	219.00	1532	20231107	-69.65	421	20240710	10.45	1465	-68.26	20240105	421	10.45	20240710	1745	-73.35	20231107	421	10.45	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
156	20240802	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-4	5	-0.85	151471268	325918	147.85	467	476	441	611	329	470	464.75	1.31	0	24438	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	344	-1.41	2.13	12	0.44	-330.00	219.00	1532	20231107	-69.58	421	20240710	10.69	1465	-68.19	20240105	421	10.69	20240710	1745	-73.30	20231107	421	10.69	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
157	20240802	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	462	-8	5	-1.70	143205307	308043	139.74	467	476	441	611	329	470	464.89	1.31	0	30250	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	341	-1.40	2.11	12	0.42	-330.00	219.00	1532	20231107	-69.84	421	20240710	9.74	1465	-68.46	20240105	421	9.74	20240710	1745	-73.52	20231107	421	9.74	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
158	20240802	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	461	-9	5	-1.91	117169923	251323	114.01	467	476	441	611	329	470	466.21	1.31	0	31467	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	340	-1.40	2.11	12	0.34	-330.00	219.00	1532	20231107	-69.91	421	20240710	9.50	1465	-68.53	20240105	421	9.50	20240710	1745	-73.58	20231107	421	9.50	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
159	20240802	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	0	3	0.00	103048213	220887	100.21	467	476	441	611	329	470	466.52	1.31	0	31914	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	347	-1.42	2.15	12	0.30	-330.00	219.00	1532	20231107	-69.32	421	20240710	11.64	1465	-67.92	20240105	421	11.64	20240710	1745	-73.07	20231107	421	11.64	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
160	20240802	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	4	2	0.85	90574639	194370	88.18	467	476	441	611	329	470	465.99	1.31	0	30143	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	350	-1.44	2.16	12	0.26	-330.00	219.00	1532	20231107	-69.06	421	20240710	12.59	1465	-67.65	20240105	421	12.59	20240710	1745	-72.84	20231107	421	12.59	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
161	20240802	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-3	5	-0.64	3559937	7623	3.46	467	467	466	611	329	470	467.00	1.31	0	-2440	488	479	470	461	452	483	465	74	141	100	310	1	1	73785902	345	-1.42	2.13	12	0.01	-330.00	219.00	1532	20231107	-69.52	421	20240710	10.93	1465	-68.12	20240105	421	10.93	20240710	1745	-73.24	20231107	421	10.93	20240710	0.19	N	009620	100	73 억		969197	N	N	0	N	00	N
162	20240801	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	3	2	0.64	102005165	217274	131.77	461	479	461	607	327	467	469.48	1.21	0	74135	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	347	-1.42	2.15	12	0.29	-330.00	219.00	1532	20231107	-69.32	421	20240710	11.64	1465	-67.92	20240105	421	11.64	20240710	1745	-73.07	20231107	421	11.64	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
163	20240801	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	3	2	0.64	98275090	209331	126.95	461	479	461	607	327	467	469.47	1.21	0	69546	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	347	-1.42	2.15	12	0.28	-330.00	219.00	1532	20231107	-69.32	421	20240710	11.64	1465	-67.92	20240105	421	11.64	20240710	1745	-73.07	20231107	421	11.64	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
164	20240801	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	1	2	0.21	73266966	156044	94.63	461	479	461	607	327	467	469.53	1.21	0	80466	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	345	-1.42	2.14	12	0.21	-330.00	219.00	1532	20231107	-69.45	421	20240710	11.16	1465	-68.05	20240105	421	11.16	20240710	1745	-73.18	20231107	421	11.16	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
165	20240801	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	1	2	0.21	71929811	153188	92.90	461	479	461	607	327	467	469.55	1.21	0	79937	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	345	-1.42	2.14	12	0.21	-330.00	219.00	1532	20231107	-69.45	421	20240710	11.16	1465	-68.05	20240105	421	11.16	20240710	1745	-73.18	20231107	421	11.16	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
166	20240801	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	3	2	0.64	66354303	141310	85.70	461	479	461	607	327	467	469.57	1.21	0	74760	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	347	-1.42	2.15	12	0.19	-330.00	219.00	1532	20231107	-69.32	421	20240710	11.64	1465	-67.92	20240105	421	11.64	20240710	1745	-73.07	20231107	421	11.64	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
167	20240801	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	2	2	0.43	61404332	130776	79.31	461	479	461	607	327	467	469.54	1.21	0	74892	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	346	-1.42	2.14	12	0.18	-330.00	219.00	1532	20231107	-69.39	421	20240710	11.40	1465	-67.99	20240105	421	11.40	20240710	1745	-73.12	20231107	421	11.40	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
168	20240801	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	4	2	0.86	54928655	117023	70.97	461	479	461	607	327	467	469.38	1.21	0	70891	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	348	-1.43	2.15	12	0.16	-330.00	219.00	1532	20231107	-69.26	421	20240710	11.88	1465	-67.85	20240105	421	11.88	20240710	1745	-73.01	20231107	421	11.88	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N
169	20240801	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-3	5	-0.64	9932881	21461	13.02	461	479	461	607	327	467	462.83	1.21	0	4880	479	473	467	461	455	470	458	74	140	100	310	1	1	73785902	342	-1.41	2.12	12	0.03	-330.00	219.00	1532	20231107	-69.71	421	20240710	10.21	1465	-68.33	20240105	421	10.21	20240710	1745	-73.41	20231107	421	10.21	20240710	0.17	N	009620	100	73 억		895428	N	N	0	N	00	N