KissMeData/060480/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	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	8	2	0.40	17171739	8664	37.69	2000	2000	1973	2575	1388	1982	1981.96	0.89	0	395	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	221	-18.09	0.48	12	0.08	-110.00	4163.00	3575	20230828	-44.34	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3560	-44.10	20240521	1871	6.36	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
3	20240830	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	-5	5	-0.25	16518691	8335	36.25	2000	2000	1973	2575	1388	1982	1981.85	0.89	0	405	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	219	-17.97	0.47	12	0.08	-110.00	4163.00	3575	20230828	-44.70	1871	20240805	5.67	3560	-44.47	20240521	1871	5.67	20240805	3560	-44.47	20240521	1871	5.67	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
4	20240830	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1976	-6	5	-0.30	14676065	7404	32.21	2000	2000	1973	2575	1388	1982	1982.18	0.89	0	-17	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	219	-17.96	0.47	12	0.07	-110.00	4163.00	3575	20230828	-44.73	1871	20240805	5.61	3560	-44.49	20240521	1871	5.61	20240805	3560	-44.49	20240521	1871	5.61	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
5	20240830	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	9	2	0.45	14280886	7204	31.34	2000	2000	1973	2575	1388	1982	1982.36	0.89	0	-6	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	221	-18.10	0.48	12	0.06	-110.00	4163.00	3575	20230828	-44.31	1871	20240805	6.41	3560	-44.07	20240521	1871	6.41	20240805	3560	-44.07	20240521	1871	6.41	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
6	20240830	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-2	5	-0.10	9947979	5021	21.84	2000	2000	1973	2575	1388	1982	1981.27	0.89	0	39	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	220	-18.00	0.48	12	0.05	-110.00	4163.00	3575	20230828	-44.62	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3560	-44.38	20240521	1871	5.83	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
7	20240830	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-2	5	-0.10	7375011	3719	16.18	2000	2000	1973	2575	1388	1982	1983.06	0.89	0	39	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	220	-18.00	0.48	12	0.03	-110.00	4163.00	3575	20230828	-44.62	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3560	-44.38	20240521	1871	5.83	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
8	20240830	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1989	7	2	0.35	7161167	3611	15.71	2000	2000	1973	2575	1388	1982	1983.15	0.89	0	46	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	221	-18.08	0.48	12	0.03	-110.00	4163.00	3575	20230828	-44.36	1871	20240805	6.31	3560	-44.13	20240521	1871	6.31	20240805	3560	-44.13	20240521	1871	6.31	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
9	20240830	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	17	2	0.86	2617862	1309	5.69	2000	2000	1994	2575	1388	1982	1999.89	0.89	0	-93	2004	1992	1971	1959	1938	1982	1949	55	593	500	1180	1	1	11090000	222	-18.17	0.48	12	0.01	-110.00	4163.00	3575	20230828	-44.08	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3560	-43.85	20240521	1871	6.84	20240805	0.03	N	060480	500	55 억		99115	N	N	0	N	00	N
10	20240829	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	-8	5	-0.40	45268057	22979	59.50	1983	1983	1950	2585	1393	1990	1969.92	0.91	0	-2155	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	220	-18.02	0.48	12	0.21	-110.00	4163.00	3730	20230823	-46.86	1871	20240805	5.93	3560	-44.33	20240521	1871	5.93	20240805	3575	-44.56	20230829	1871	5.93	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
11	20240829	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1974	-16	5	-0.80	40555879	20601	53.35	1983	1983	1950	2585	1393	1990	1968.64	0.91	0	-2154	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	219	-17.95	0.47	12	0.19	-110.00	4163.00	3730	20230823	-47.08	1871	20240805	5.51	3560	-44.55	20240521	1871	5.51	20240805	3575	-44.78	20230829	1871	5.51	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
12	20240829	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1974	-16	5	-0.80	32886112	16678	43.19	1983	1983	1963	2585	1393	1990	1971.83	0.91	0	-2144	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	219	-17.95	0.47	12	0.15	-110.00	4163.00	3730	20230823	-47.08	1871	20240805	5.51	3560	-44.55	20240521	1871	5.51	20240805	3575	-44.78	20230829	1871	5.51	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
13	20240829	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1970	-20	5	-1.01	24809731	12568	32.54	1983	1983	1968	2585	1393	1990	1974.04	0.91	0	-1939	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	218	-17.91	0.47	12	0.11	-110.00	4163.00	3730	20230823	-47.18	1871	20240805	5.29	3560	-44.66	20240521	1871	5.29	20240805	3575	-44.90	20230829	1871	5.29	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
14	20240829	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	-8	5	-0.40	19531612	9895	25.62	1983	1983	1968	2585	1393	1990	1973.89	0.91	0	-1367	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	220	-18.02	0.48	12	0.09	-110.00	4163.00	3730	20230823	-46.86	1871	20240805	5.93	3560	-44.33	20240521	1871	5.93	20240805	3575	-44.56	20230829	1871	5.93	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
15	20240829	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-10	5	-0.50	15967643	8093	20.96	1983	1983	1968	2585	1393	1990	1973.02	0.91	0	-582	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	220	-18.00	0.48	12	0.07	-110.00	4163.00	3730	20230823	-46.92	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3575	-44.62	20230829	1871	5.83	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
16	20240829	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-7	5	-0.35	14500454	7352	19.04	1983	1983	1968	2585	1393	1990	1972.31	0.91	0	-386	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	220	-18.03	0.48	12	0.07	-110.00	4163.00	3730	20230823	-46.84	1871	20240805	5.99	3560	-44.30	20240521	1871	5.99	20240805	3575	-44.53	20230829	1871	5.99	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
17	20240829	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	-13	5	-0.65	2128645	1075	2.78	1983	1983	1971	2585	1393	1990	1980.13	0.91	0	-284	2005	1997	1983	1975	1961	2001	1979	55	595	500	1190	1	1	11090000	219	-17.97	0.47	12	0.01	-110.00	4163.00	3730	20230823	-47.00	1871	20240805	5.67	3560	-44.47	20240521	1871	5.67	20240805	3575	-44.70	20230829	1871	5.67	20240805	0.03	N	060480	500	55 억		101270	N	N	0	N	00	N
18	20240828	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	2	2	0.10	76277579	38613	362.43	1988	1991	1969	2580	1392	1988	1975.44	0.92	0	-474	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	221	-18.09	0.48	12	0.35	-110.00	4163.00	3730	20230823	-46.65	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3575	-44.34	20230828	1871	6.36	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
19	20240828	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-8	5	-0.40	66546498	33695	316.27	1988	1991	1969	2580	1392	1988	1974.97	0.92	0	75	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	220	-18.00	0.48	12	0.30	-110.00	4163.00	3730	20230823	-46.92	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3575	-44.62	20230828	1871	5.83	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
20	20240828	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1972	-16	5	-0.80	25948970	13089	122.86	1988	1991	1972	2580	1392	1988	1982.50	0.92	0	-1736	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	219	-17.93	0.47	12	0.12	-110.00	4163.00	3730	20230823	-47.13	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3575	-44.84	20230828	1871	5.40	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
21	20240828	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-3	5	-0.15	11878777	5983	56.16	1988	1991	1981	2580	1392	1988	1985.42	0.92	0	-240	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	220	-18.05	0.48	12	0.05	-110.00	4163.00	3730	20230823	-46.78	1871	20240805	6.09	3560	-44.24	20240521	1871	6.09	20240805	3575	-44.48	20230828	1871	6.09	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
22	20240828	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-7	5	-0.35	9792545	4932	46.29	1988	1991	1981	2580	1392	1988	1985.51	0.92	0	-240	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	220	-18.01	0.48	12	0.04	-110.00	4163.00	3730	20230823	-46.89	1871	20240805	5.88	3560	-44.35	20240521	1871	5.88	20240805	3575	-44.59	20230828	1871	5.88	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
23	20240828	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-5	5	-0.25	7415336	3732	35.03	1988	1991	1983	2580	1392	1988	1986.96	0.92	0	-362	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	220	-18.03	0.48	12	0.03	-110.00	4163.00	3730	20230823	-46.84	1871	20240805	5.99	3560	-44.30	20240521	1871	5.99	20240805	3575	-44.53	20230828	1871	5.99	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
24	20240828	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	3	2	0.15	3927686	1976	18.55	1988	1991	1985	2580	1392	1988	1987.70	0.92	0	-295	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	221	-18.10	0.48	12	0.02	-110.00	4163.00	3730	20230823	-46.62	1871	20240805	6.41	3560	-44.07	20240521	1871	6.41	20240805	3575	-44.31	20230828	1871	6.41	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
25	20240828	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	0	3	0.00	2898504	1458	13.69	1988	1988	1988	2580	1392	1988	1988.00	0.92	0	-137	2008	1998	1988	1978	1968	1993	1973	55	592	500	1190	1	1	11090000	220	-18.07	0.48	12	0.01	-110.00	4163.00	3730	20230823	-46.70	1871	20240805	6.25	3560	-44.16	20240521	1871	6.25	20240805	3575	-44.39	20230828	1871	6.25	20240805	0.05	N	060480	500	55 억		101744	N	N	0	N	00	N
26	20240827	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-17	5	-0.85	21124100	10654	178.58	1998	1998	1978	2605	1405	2005	1982.74	0.93	0	-1349	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	220	-18.07	0.48	12	0.10	-110.00	4163.00	3730	20230823	-46.70	1871	20240805	6.25	3560	-44.16	20240521	1871	6.25	20240805	3575	-44.39	20230828	1871	6.25	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
27	20240827	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-13	5	-0.65	20998871	10591	177.52	1998	1998	1978	2605	1405	2005	1982.71	0.93	0	-1309	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	221	-18.11	0.48	12	0.10	-110.00	4163.00	3730	20230823	-46.60	1871	20240805	6.47	3560	-44.04	20240521	1871	6.47	20240805	3575	-44.28	20230828	1871	6.47	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
28	20240827	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	-26	5	-1.30	18347128	9253	155.10	1998	1998	1978	2605	1405	2005	1982.83	0.93	0	-1255	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	219	-17.99	0.48	12	0.08	-110.00	4163.00	3730	20230823	-46.94	1871	20240805	5.77	3560	-44.41	20240521	1871	5.77	20240805	3575	-44.64	20230828	1871	5.77	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
29	20240827	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-27	5	-1.35	17421330	8785	147.25	1998	1998	1978	2605	1405	2005	1983.08	0.93	0	-1203	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	219	-17.98	0.48	12	0.08	-110.00	4163.00	3730	20230823	-46.97	1871	20240805	5.72	3560	-44.44	20240521	1871	5.72	20240805	3575	-44.67	20230828	1871	5.72	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
30	20240827	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	-21	5	-1.05	11762655	5928	99.36	1998	1998	1981	2605	1405	2005	1984.25	0.93	0	-666	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	220	-18.04	0.48	12	0.05	-110.00	4163.00	3730	20230823	-46.81	1871	20240805	6.04	3560	-44.27	20240521	1871	6.04	20240805	3575	-44.50	20230828	1871	6.04	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
31	20240827	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1984	-21	5	-1.05	11742813	5918	99.20	1998	1998	1981	2605	1405	2005	1984.25	0.93	0	-659	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	220	-18.04	0.48	12	0.05	-110.00	4163.00	3730	20230823	-46.81	1871	20240805	6.04	3560	-44.27	20240521	1871	6.04	20240805	3575	-44.50	20230828	1871	6.04	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
32	20240827	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-12	5	-0.60	10547878	5315	89.09	1998	1998	1982	2605	1405	2005	1984.55	0.93	0	-669	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	221	-18.12	0.48	12	0.05	-110.00	4163.00	3730	20230823	-46.57	1871	20240805	6.52	3560	-44.02	20240521	1871	6.52	20240805	3575	-44.25	20230828	1871	6.52	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
33	20240827	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1989	-16	5	-0.80	786134	394	6.60	1998	1998	1989	2605	1405	2005	1995.26	0.93	0	-262	2018	2011	2003	1996	1988	2007	1992	55	600	500	1200	1	1	11090000	221	-18.08	0.48	12	0.00	-110.00	4163.00	3730	20230823	-46.68	1871	20240805	6.31	3560	-44.13	20240521	1871	6.31	20240805	3575	-44.36	20230828	1871	6.31	20240805	0.05	N	060480	500	55 억		103092	N	N	0	N	00	N
34	20240826	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-10	5	-0.50	11923533	5966	50.45	2010	2010	1995	2615	1415	2015	1998.58	0.94	0	-647	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.05	-110.00	4163.00	3730	20230823	-46.25	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3575	-43.92	20230828	1871	7.16	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
35	20240826	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1998	-17	5	-0.84	7352619	3677	31.09	2010	2010	1997	2615	1415	2015	1999.62	0.94	0	-563	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	1	1	11090000	222	-18.16	0.48	12	0.03	-110.00	4163.00	3730	20230823	-46.43	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3575	-44.11	20230828	1871	6.79	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
36	20240826	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	4560919	2280	19.28	2010	2010	1999	2615	1415	2015	2000.40	0.94	0	-116	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.02	-110.00	4163.00	3730	20230823	-46.38	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3575	-44.06	20230828	1871	6.89	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
37	20240826	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-16	5	-0.79	4542874	2271	19.20	2010	2010	1999	2615	1415	2015	2000.38	0.94	0	-109	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	1	1	11090000	222	-18.17	0.48	12	0.02	-110.00	4163.00	3730	20230823	-46.41	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	3575	-44.08	20230828	1871	6.84	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
38	20240826	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-10	5	-0.50	2951444	1475	12.47	2010	2010	1999	2615	1415	2015	2000.98	0.94	0	17	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.01	-110.00	4163.00	3730	20230823	-46.25	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3575	-43.92	20230828	1871	7.16	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
39	20240826	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-10	5	-0.50	2459204	1229	10.39	2010	2010	1999	2615	1415	2015	2000.98	0.94	0	127	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.01	-110.00	4163.00	3730	20230823	-46.25	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3575	-43.92	20230828	1871	7.16	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
40	20240826	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	2247174	1123	9.50	2010	2010	1999	2615	1415	2015	2001.05	0.94	0	133	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	5	1	11090000	223	-18.27	0.48	12	0.01	-110.00	4163.00	3730	20230823	-46.11	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	3575	-43.78	20230828	1871	7.43	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
41	20240826	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-10	5	-0.50	318879	159	1.34	2010	2010	1999	2615	1415	2015	2005.53	0.94	0	136	2031	2022	2006	1997	1981	2027	2002	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.00	-110.00	4163.00	3730	20230823	-46.25	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3575	-43.92	20230828	1871	7.16	20240805	0.05	N	060480	500	55 억		103737	N	N	0	N	00	N
42	20240823	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	10	2	0.50	23636055	11821	71.79	2005	2015	1990	2605	1405	2005	1999.50	0.94	0	-680	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.11	-110.00	4163.00	4985	20230817	-59.58	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
43	20240823	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-5	5	-0.25	17291195	8652	52.54	2005	2015	1990	2605	1405	2005	1998.52	0.94	0	-626	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.08	-110.00	4163.00	4985	20230817	-59.88	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
44	20240823	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	10	2	0.50	12525585	6269	38.07	2005	2015	1990	2605	1405	2005	1998.02	0.94	0	-643	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.06	-110.00	4163.00	4985	20230817	-59.58	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
45	20240823	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	10	2	0.50	12384635	6199	37.64	2005	2015	1990	2605	1405	2005	1997.84	0.94	0	-643	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.06	-110.00	4163.00	4985	20230817	-59.58	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
46	20240823	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-11	5	-0.55	10237896	5133	31.17	2005	2005	1990	2605	1405	2005	1994.52	0.94	0	-406	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	1	1	11090000	221	-18.13	0.48	12	0.05	-110.00	4163.00	4985	20230817	-60.00	1871	20240805	6.57	3560	-43.99	20240521	1871	6.57	20240805	3730	-46.54	20230823	1871	6.57	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
47	20240823	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	10138356	5083	30.87	2005	2005	1990	2605	1405	2005	1994.56	0.94	0	-431	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.05	-110.00	4163.00	4985	20230817	-60.08	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	3730	-46.65	20230823	1871	6.36	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
48	20240823	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-5	5	-0.25	4378737	2192	13.31	2005	2005	1995	2605	1405	2005	1997.60	0.94	0	-660	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.02	-110.00	4163.00	4985	20230817	-59.88	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
49	20240823	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	196490	98	0.60	2005	2005	2005	2605	1405	2005	2005.00	0.94	0	-12	2035	2020	2010	1995	1985	2015	1990	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.00	-110.00	4163.00	4985	20230817	-59.78	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3730	-46.25	20230823	1871	7.16	20240805	0.05	N	060480	500	55 억		104416	N	N	0	N	00	N
50	20240822	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	32386010	16154	171.29	2010	2025	2000	2610	1410	2010	2004.83	0.95	0	-864	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.15	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3730	-46.25	20230823	1871	7.16	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
51	20240822	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	30062225	14995	159.00	2010	2025	2000	2610	1410	2010	2004.82	0.95	0	-862	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.14	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3730	-46.25	20230823	1871	7.16	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
52	20240822	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	29589045	14759	156.49	2010	2025	2000	2610	1410	2010	2004.81	0.95	0	-854	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.13	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	3730	-46.25	20230823	1871	7.16	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
53	20240822	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-10	5	-0.50	29570930	14750	156.40	2010	2025	2000	2610	1410	2010	2004.81	0.95	0	-854	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.13	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
54	20240822	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-10	5	-0.50	22951230	11441	121.31	2010	2025	2000	2610	1410	2010	2006.05	0.95	0	-854	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.10	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
55	20240822	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	10	2	0.50	8786510	4372	46.36	2010	2025	2005	2610	1410	2010	2009.72	0.95	0	-795	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	224	-18.36	0.49	12	0.04	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
56	20240822	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	0	3	0.00	8571450	4265	45.22	2010	2025	2005	2610	1410	2010	2009.72	0.95	0	-750	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	223	-18.27	0.48	12	0.04	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	3730	-46.11	20230823	1871	7.43	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
57	20240822	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	15	2	0.75	1517925	755	8.01	2010	2025	2010	2610	1410	2010	2010.50	0.95	0	-104	2030	2020	2010	2000	1990	2015	1995	55	600	500	1200	5	1	11090000	225	-18.41	0.49	12	0.01	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3730	-45.71	20230823	1871	8.23	20240805	0.05	N	060480	500	55 억		105280	N	N	0	N	00	N
58	20240821	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-10	5	-0.50	18963720	9431	49.33	2020	2020	2000	2625	1415	2020	2010.79	0.95	0	340	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	223	-18.27	0.48	12	0.09	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	3730	-46.11	20230823	1871	7.43	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
59	20240821	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-10	5	-0.50	17104470	8506	44.49	2020	2020	2000	2625	1415	2020	2010.87	0.95	0	237	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	223	-18.27	0.48	12	0.08	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	3730	-46.11	20230823	1871	7.43	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
60	20240821	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	15765840	7840	41.01	2020	2020	2000	2625	1415	2020	2010.95	0.95	0	108	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.07	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
61	20240821	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	13627190	6776	35.44	2020	2020	2000	2625	1415	2020	2011.10	0.95	0	49	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.06	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
62	20240821	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	13318130	6623	34.64	2020	2020	2000	2625	1415	2020	2010.89	0.95	0	49	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.06	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
63	20240821	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	11098110	5520	28.87	2020	2020	2000	2625	1415	2020	2010.53	0.95	0	-70	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	223	-18.32	0.48	12	0.05	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
64	20240821	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	6881260	3423	17.91	2020	2020	2000	2625	1415	2020	2010.30	0.95	0	-64	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.03	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
65	20240821	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	2423995	1200	6.28	2020	2020	2015	2625	1415	2020	2020.00	0.95	0	-178	2046	2032	2016	2002	1986	2035	2005	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.01	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.05	N	060480	500	55 억		104940	N	N	0	N	00	N
66	20240820	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	36943980	18317	77.53	2020	2030	2000	2625	1415	2020	2016.92	0.94	0	421	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.17	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
67	20240820	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	5	2	0.25	30776665	15264	64.61	2020	2030	2000	2625	1415	2020	2016.29	0.94	0	422	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	225	-18.41	0.49	12	0.14	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3730	-45.71	20230823	1871	8.23	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
68	20240820	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	5	2	0.25	23775295	11804	49.96	2020	2030	2000	2625	1415	2020	2014.17	0.94	0	-193	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	225	-18.41	0.49	12	0.11	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3730	-45.71	20230823	1871	8.23	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
69	20240820	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	15995360	7953	33.66	2020	2030	2000	2625	1415	2020	2011.24	0.94	0	-332	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.07	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
70	20240820	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-10	5	-0.50	11163130	5543	23.46	2020	2030	2000	2625	1415	2020	2013.91	0.94	0	-356	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	223	-18.27	0.48	12	0.05	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	3730	-46.11	20230823	1871	7.43	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
71	20240820	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-5	5	-0.25	10697670	5312	22.48	2020	2030	2000	2625	1415	2020	2013.87	0.94	0	-355	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	223	-18.32	0.48	12	0.05	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
72	20240820	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	0	3	0.00	6718245	3326	14.08	2020	2030	2010	2625	1415	2020	2019.92	0.94	0	-567	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.03	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
73	20240820	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	10	2	0.50	2606120	1290	5.46	2020	2030	2020	2625	1415	2020	2020.25	0.94	0	-995	2055	2037	2017	1999	1979	2027	1989	55	605	500	1210	5	1	11090000	225	-18.45	0.49	12	0.01	-110.00	4163.00	5590	20230816	-63.69	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	3730	-45.58	20230823	1871	8.50	20240805	0.06	N	060480	500	55 억		104519	N	N	0	N	00	N
74	20240819	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-10	5	-0.49	47353962	23615	112.87	2035	2035	1997	2635	1425	2030	2005.25	0.95	0	-1125	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.21	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
75	20240819	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-30	5	-1.48	45721987	22803	108.99	2035	2035	1997	2635	1425	2030	2005.09	0.95	0	-719	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	222	-18.18	0.48	12	0.21	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
76	20240819	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-30	5	-1.48	42896947	21391	102.24	2035	2035	1997	2635	1425	2030	2005.37	0.95	0	-713	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	222	-18.18	0.48	12	0.19	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
77	20240819	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-30	5	-1.48	25146625	12517	59.83	2035	2035	2000	2635	1425	2030	2009.00	0.95	0	-645	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	222	-18.18	0.48	12	0.11	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	3730	-46.38	20230823	1871	6.89	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
78	20240819	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-5	5	-0.25	10475275	5190	24.81	2035	2035	2005	2635	1425	2030	2018.36	0.95	0	-543	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	225	-18.41	0.49	12	0.05	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	3730	-45.71	20230823	1871	8.23	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
79	20240819	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-15	5	-0.74	8968420	4444	21.24	2035	2035	2005	2635	1425	2030	2018.10	0.95	0	-417	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	223	-18.32	0.48	12	0.04	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
80	20240819	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-10	5	-0.49	7847375	3889	18.59	2035	2035	2005	2635	1425	2030	2017.84	0.95	0	-424	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	224	-18.36	0.49	12	0.04	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	3730	-45.84	20230823	1871	7.96	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
81	20240819	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-15	5	-0.74	3367630	1659	7.93	2035	2035	2015	2635	1425	2030	2029.92	0.95	0	-1470	2063	2046	2023	2006	1983	2055	2015	55	605	500	1210	5	1	11090000	223	-18.32	0.48	12	0.01	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	3730	-45.98	20230823	1871	7.70	20240805	0.06	N	060480	500	55 억		105644	N	N	0	N	00	N
82	20240816	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	15	2	0.74	42140755	20922	115.76	2000	2040	2000	2615	1415	2015	2014.18	0.95	0	-206	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	225	-18.45	0.49	12	0.19	-110.00	4163.00	5590	20230816	-63.69	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	5590	-63.69	20230816	1871	8.50	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
83	20240816	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	10	2	0.50	40279215	20003	110.68	2000	2040	2000	2615	1415	2015	2013.66	0.95	0	-139	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	225	-18.41	0.49	12	0.18	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	5590	-63.77	20230816	1871	8.23	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
84	20240816	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	15	2	0.74	38657015	19200	106.24	2000	2040	2000	2615	1415	2015	2013.39	0.95	0	-703	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	225	-18.45	0.49	12	0.17	-110.00	4163.00	5590	20230816	-63.69	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	5590	-63.69	20230816	1871	8.50	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
85	20240816	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-5	5	-0.25	34040600	16906	93.54	2000	2040	2000	2615	1415	2015	2013.52	0.95	0	-714	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	223	-18.27	0.48	12	0.15	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
86	20240816	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	5	2	0.25	29701600	14742	81.57	2000	2040	2000	2615	1415	2015	2014.76	0.95	0	-768	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	224	-18.36	0.49	12	0.13	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	5590	-63.86	20230816	1871	7.96	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
87	20240816	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-15	5	-0.74	21322445	10612	58.72	2000	2030	2000	2615	1415	2015	2009.28	0.95	0	-88	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.10	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	5590	-64.22	20230816	1871	6.89	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
88	20240816	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	15	2	0.74	6226255	3083	17.06	2000	2030	2000	2615	1415	2015	2019.54	0.95	0	-8	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	225	-18.45	0.49	12	0.03	-110.00	4163.00	5590	20230816	-63.69	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	5590	-63.69	20230816	1871	8.50	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
89	20240816	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	0	3	0.00	575590	287	1.59	2000	2020	2000	2615	1415	2015	2005.54	0.95	0	-8	2040	2027	2012	1999	1984	2034	2006	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.00	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	5590	-63.95	20230816	1871	7.70	20240805	0.06	N	060480	500	55 억		105850	N	N	0	N	00	N
90	20240814	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	36051053	17993	181.75	2010	2025	1997	2610	1410	2010	2003.62	0.94	0	1536	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.16	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	5590	-63.95	20230816	1871	7.70	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
91	20240814	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	35382818	17660	178.38	2010	2025	1998	2610	1410	2010	2003.56	0.94	0	1698	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.16	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	5590	-63.95	20230816	1871	7.70	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
92	20240814	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	9983225	4966	50.16	2010	2025	2005	2610	1410	2010	2010.32	0.94	0	100	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.04	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
93	20240814	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	5	2	0.25	8166385	4061	41.02	2010	2025	2005	2610	1410	2010	2010.93	0.94	0	92	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	223	-18.32	0.48	12	0.04	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	5590	-63.95	20230816	1871	7.70	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
94	20240814	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	0	3	0.00	8033600	3995	40.35	2010	2025	2005	2610	1410	2010	2010.91	0.94	0	92	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	223	-18.27	0.48	12	0.04	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
95	20240814	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	6902480	3431	34.66	2010	2025	2005	2610	1410	2010	2011.80	0.94	0	129	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.03	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
96	20240814	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	10	2	0.50	4598250	2285	23.08	2010	2025	2005	2610	1410	2010	2012.36	0.94	0	137	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	224	-18.36	0.49	12	0.02	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	5590	-63.86	20230816	1871	7.96	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
97	20240814	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-5	5	-0.25	1559720	776	7.84	2010	2015	2005	2610	1410	2010	2009.95	0.94	0	-74	2040	2025	2000	1985	1960	2030	1990	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.01	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.06	N	060480	500	55 억		104314	N	N	0	N	00	N
98	20240813	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	0	3	0.00	19721318	9887	66.73	2010	2015	1975	2610	1410	2010	1994.67	0.95	0	-1020	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	5	1	11090000	223	-18.27	0.48	12	0.09	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
99	20240813	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-20	5	-1.00	15856108	7964	53.75	2010	2015	1975	2610	1410	2010	1990.97	0.95	0	-1020	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.07	-110.00	4163.00	5590	20230816	-64.40	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	5590	-64.40	20230816	1871	6.36	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
100	20240813	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-10	5	-0.50	15246198	7658	51.68	2010	2015	1975	2610	1410	2010	1990.89	0.95	0	-1294	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.07	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	5590	-64.22	20230816	1871	6.89	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
101	20240813	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-16	5	-0.80	13668810	6869	46.36	2010	2015	1975	2610	1410	2010	1989.93	0.95	0	-1192	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	1	1	11090000	221	-18.13	0.48	12	0.06	-110.00	4163.00	5590	20230816	-64.33	1871	20240805	6.57	3560	-43.99	20240521	1871	6.57	20240805	5590	-64.33	20230816	1871	6.57	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
102	20240813	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1994	-16	5	-0.80	13612621	6841	46.17	2010	2015	1975	2610	1410	2010	1989.86	0.95	0	-1192	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	1	1	11090000	221	-18.13	0.48	12	0.06	-110.00	4163.00	5590	20230816	-64.33	1871	20240805	6.57	3560	-43.99	20240521	1871	6.57	20240805	5590	-64.33	20230816	1871	6.57	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
103	20240813	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	-23	5	-1.14	13257302	6663	44.97	2010	2015	1975	2610	1410	2010	1989.69	0.95	0	-1080	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	1	1	11090000	220	-18.06	0.48	12	0.06	-110.00	4163.00	5590	20230816	-64.45	1871	20240805	6.20	3560	-44.19	20240521	1871	6.20	20240805	5590	-64.45	20230816	1871	6.20	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
104	20240813	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	-23	5	-1.14	8446450	4238	28.60	2010	2015	1980	2610	1410	2010	1993.03	0.95	0	-1073	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	1	1	11090000	220	-18.06	0.48	12	0.04	-110.00	4163.00	5590	20230816	-64.45	1871	20240805	6.20	3560	-44.19	20240521	1871	6.20	20240805	5590	-64.45	20230816	1871	6.20	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
105	20240813	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	0	3	0.00	552750	275	1.86	2010	2010	2010	2610	1410	2010	2010.00	0.95	0	-12	2050	2029	2009	1988	1968	2020	1979	55	600	500	1200	5	1	11090000	223	-18.27	0.48	12	0.00	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.06	N	060480	500	55 억		105334	N	N	0	N	00	N
106	20240812	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	11	2	0.55	29490210	14717	58.43	2020	2030	1989	2595	1400	1999	2003.82	0.92	0	2880	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	223	-18.27	0.48	12	0.13	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
107	20240812	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	6	2	0.30	28892685	14419	57.25	2020	2030	1989	2595	1400	1999	2003.79	0.92	0	2629	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	222	-18.23	0.48	12	0.13	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
108	20240812	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1996	-3	5	-0.15	25698040	12823	50.91	2020	2030	1989	2595	1400	1999	2004.06	0.92	0	2493	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	1	1	11090000	221	-18.15	0.48	12	0.12	-110.00	4163.00	5590	20230816	-64.29	1871	20240805	6.68	3560	-43.93	20240521	1871	6.68	20240805	5590	-64.29	20230816	1871	6.68	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
109	20240812	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	6	2	0.30	12004605	5957	23.65	2020	2030	2005	2595	1400	1999	2015.21	0.92	0	885	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	222	-18.23	0.48	12	0.05	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
110	20240812	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	26	2	1.30	3763710	1860	7.38	2020	2030	2005	2595	1400	1999	2023.50	0.92	0	231	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	225	-18.41	0.49	12	0.02	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	5590	-63.77	20230816	1871	8.23	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
111	20240812	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	26	2	1.30	2918725	1443	5.73	2020	2030	2005	2595	1400	1999	2022.68	0.92	0	126	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	225	-18.41	0.49	12	0.01	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	5590	-63.77	20230816	1871	8.23	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
112	20240812	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	31	2	1.55	1756535	869	3.45	2020	2030	2005	2595	1400	1999	2021.33	0.92	0	-45	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	225	-18.45	0.49	12	0.01	-110.00	4163.00	5590	20230816	-63.69	1871	20240805	8.50	3560	-42.98	20240521	1871	8.50	20240805	5590	-63.69	20230816	1871	8.50	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
113	20240812	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	6	2	0.30	397625	197	0.78	2020	2020	2005	2595	1400	1999	2018.40	0.92	0	-4	2040	2019	2009	1988	1978	2014	1983	55	596	500	1190	5	1	11090000	222	-18.23	0.48	12	0.00	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.08	N	060480	500	55 억		102454	N	N	0	N	00	N
114	20240809	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	0	3	0.00	50287139	25004	130.05	1999	2030	1999	2595	1400	1999	2011.33	0.86	0	6716	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	1	1	11090000	222	-18.17	0.48	12	0.23	-110.00	4163.00	5590	20230816	-64.24	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	5590	-64.24	20230816	1871	6.84	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
115	20240809	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	1	2	0.05	40748891	20247	105.31	1999	2030	1999	2595	1400	1999	2012.59	0.86	0	6936	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	222	-18.18	0.48	12	0.18	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	5590	-64.22	20230816	1871	6.89	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
116	20240809	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	1	2	0.05	34152961	16948	88.15	1999	2030	1999	2595	1400	1999	2015.16	0.86	0	6893	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	222	-18.18	0.48	12	0.15	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	5590	-64.22	20230816	1871	6.89	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
117	20240809	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	11	2	0.55	29937376	14842	77.19	1999	2030	1999	2595	1400	1999	2017.07	0.86	0	5930	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	223	-18.27	0.48	12	0.13	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
118	20240809	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	16	2	0.80	12603151	6261	32.56	1999	2030	1999	2595	1400	1999	2012.96	0.86	0	1457	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	223	-18.32	0.48	12	0.06	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	5590	-63.95	20230816	1871	7.70	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
119	20240809	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	26	2	1.30	9223021	4584	23.84	1999	2030	1999	2595	1400	1999	2012.00	0.86	0	1440	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	225	-18.41	0.49	12	0.04	-110.00	4163.00	5590	20230816	-63.77	1871	20240805	8.23	3560	-43.12	20240521	1871	8.23	20240805	5590	-63.77	20230816	1871	8.23	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
120	20240809	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	21	2	1.05	8607461	4279	22.26	1999	2030	1999	2595	1400	1999	2011.56	0.86	0	1353	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	224	-18.36	0.49	12	0.04	-110.00	4163.00	5590	20230816	-63.86	1871	20240805	7.96	3560	-43.26	20240521	1871	7.96	20240805	5590	-63.86	20230816	1871	7.96	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
121	20240809	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	11	2	0.55	2868601	1435	7.46	1999	2010	1999	2595	1400	1999	1999.03	0.86	0	6	2069	2033	2004	1968	1939	2019	1954	55	596	500	1190	5	1	11090000	223	-18.27	0.48	12	0.01	-110.00	4163.00	5590	20230816	-64.04	1871	20240805	7.43	3560	-43.54	20240521	1871	7.43	20240805	5590	-64.04	20230816	1871	7.43	20240805	0.08	N	060480	500	55 억		95738	N	N	0	N	00	N
122	20240808	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-6	5	-0.30	36600059	18383	43.03	2005	2040	1975	2605	1405	2005	1990.93	0.90	0	-3547	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	1	1	11090000	222	-18.17	0.48	12	0.17	-110.00	4163.00	5590	20230816	-64.24	1871	20240805	6.84	3560	-43.85	20240521	1871	6.84	20240805	5590	-64.24	20230816	1871	6.84	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
123	20240808	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-20	5	-1.00	35082433	17622	41.25	2005	2040	1975	2605	1405	2005	1990.83	0.90	0	-3503	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	1	1	11090000	220	-18.05	0.48	12	0.16	-110.00	4163.00	5590	20230816	-64.49	1871	20240805	6.09	3560	-44.24	20240521	1871	6.09	20240805	5590	-64.49	20230816	1871	6.09	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
124	20240808	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-5	5	-0.25	33821578	16987	39.76	2005	2040	1975	2605	1405	2005	1991.03	0.90	0	-3450	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	5	1	11090000	222	-18.18	0.48	12	0.15	-110.00	4163.00	5590	20230816	-64.22	1871	20240805	6.89	3560	-43.82	20240521	1871	6.89	20240805	5590	-64.22	20230816	1871	6.89	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
125	20240808	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	-20	5	-1.00	32235350	16195	37.91	2005	2040	1975	2605	1405	2005	1990.45	0.90	0	-3020	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	1	1	11090000	220	-18.05	0.48	12	0.15	-110.00	4163.00	5590	20230816	-64.49	1871	20240805	6.09	3560	-44.24	20240521	1871	6.09	20240805	5590	-64.49	20230816	1871	6.09	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
126	20240808	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-15	5	-0.75	30757985	15461	36.19	2005	2010	1975	2605	1405	2005	1989.39	0.90	0	-2469	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	1	1	11090000	221	-18.09	0.48	12	0.14	-110.00	4163.00	5590	20230816	-64.40	1871	20240805	6.36	3560	-44.10	20240521	1871	6.36	20240805	5590	-64.40	20230816	1871	6.36	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
127	20240808	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	-26	5	-1.30	15139335	7612	17.82	2005	2010	1975	2605	1405	2005	1988.88	0.90	0	-2445	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	1	1	11090000	219	-17.99	0.48	12	0.07	-110.00	4163.00	5590	20230816	-64.60	1871	20240805	5.77	3560	-44.41	20240521	1871	5.77	20240805	5590	-64.60	20230816	1871	5.77	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
128	20240808	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	0	3	0.00	14268174	7174	16.79	2005	2010	1975	2605	1405	2005	1988.87	0.90	0	-2228	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	5	1	11090000	222	-18.23	0.48	12	0.06	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
129	20240808	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	-18	5	-0.90	5565534	2776	6.50	2005	2010	1987	2605	1405	2005	2004.88	0.90	0	-1416	2148	2076	2013	1941	1878	2112	1977	55	600	500	1200	1	1	11090000	220	-18.06	0.48	12	0.03	-110.00	4163.00	5590	20230816	-64.45	1871	20240805	6.20	3560	-44.19	20240521	1871	6.20	20240805	5590	-64.45	20230816	1871	6.20	20240805	0.10	N	060480	500	55 억		99284	N	N	0	N	00	N
130	20240807	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	61	2	3.14	84930258	42684	79.30	2000	2085	1950	2525	1361	1944	1989.74	0.77	0	14004	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	5	1	11090000	222	-18.23	0.48	12	0.38	-110.00	4163.00	5590	20230816	-64.13	1871	20240805	7.16	3560	-43.68	20240521	1871	7.16	20240805	5590	-64.13	20230816	1871	7.16	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
131	20240807	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	48	2	2.47	83958623	42198	78.39	2000	2085	1950	2525	1361	1944	1989.64	0.77	0	14081	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	1	1	11090000	221	-18.11	0.48	12	0.38	-110.00	4163.00	5590	20230816	-64.36	1871	20240805	6.47	3560	-44.04	20240521	1871	6.47	20240805	5590	-64.36	20230816	1871	6.47	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
132	20240807	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	53	2	2.73	83021388	41727	77.52	2000	2085	1950	2525	1361	1944	1989.63	0.77	0	14327	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	1	1	11090000	221	-18.15	0.48	12	0.38	-110.00	4163.00	5590	20230816	-64.28	1871	20240805	6.73	3560	-43.90	20240521	1871	6.73	20240805	5590	-64.28	20230816	1871	6.73	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
133	20240807	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	71	2	3.65	75149620	37774	70.18	2000	2085	1950	2525	1361	1944	1989.45	0.77	0	11378	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	5	1	11090000	223	-18.32	0.48	12	0.34	-110.00	4163.00	5590	20230816	-63.95	1871	20240805	7.70	3560	-43.40	20240521	1871	7.70	20240805	5590	-63.95	20230816	1871	7.70	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
134	20240807	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	39	2	2.01	30224914	15340	28.50	2000	2000	1950	2525	1361	1944	1970.33	0.77	0	1339	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	1	1	11090000	220	-18.03	0.48	12	0.14	-110.00	4163.00	5590	20230816	-64.53	1871	20240805	5.99	3560	-44.30	20240521	1871	5.99	20240805	5590	-64.53	20230816	1871	5.99	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
135	20240807	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1958	14	2	0.72	19285083	9810	18.22	2000	2000	1950	2525	1361	1944	1965.86	0.77	0	-421	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	1	1	11090000	217	-17.80	0.47	12	0.09	-110.00	4163.00	5590	20230816	-64.97	1871	20240805	4.65	3560	-45.00	20240521	1871	4.65	20240805	5590	-64.97	20230816	1871	4.65	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
136	20240807	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	25	2	1.29	8863466	4527	8.41	2000	2000	1950	2525	1361	1944	1957.91	0.77	0	-220	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	1	1	11090000	218	-17.90	0.47	12	0.04	-110.00	4163.00	5590	20230816	-64.78	1871	20240805	5.24	3560	-44.69	20240521	1871	5.24	20240805	5590	-64.78	20230816	1871	5.24	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
137	20240807	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	8	2	0.41	2153318	1098	2.04	2000	2000	1950	2525	1361	1944	1961.13	0.77	0	287	2015	1979	1945	1909	1875	1997	1927	55	581	500	1160	1	1	11090000	216	-17.75	0.47	12	0.01	-110.00	4163.00	5590	20230816	-65.08	1871	20240805	4.33	3560	-45.17	20240521	1871	4.33	20240805	5590	-65.08	20230816	1871	4.33	20240805	0.10	N	060480	500	55 억		85280	N	N	0	N	00	N
138	20240806	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	33	2	1.73	104227446	53628	35.15	1911	1981	1911	2480	1338	1911	1943.53	0.69	0	8209	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	216	-17.67	0.47	12	0.48	-110.00	4163.00	5590	20230816	-65.22	1871	20240805	3.90	3560	-45.39	20240521	1871	3.90	20240805	5590	-65.22	20230816	1871	3.90	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
139	20240806	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1948	37	2	1.94	97477989	50175	32.89	1911	1981	1911	2480	1338	1911	1942.76	0.69	0	8287	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	216	-17.71	0.47	12	0.45	-110.00	4163.00	5590	20230816	-65.15	1871	20240805	4.12	3560	-45.28	20240521	1871	4.12	20240805	5590	-65.15	20230816	1871	4.12	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
140	20240806	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	48	2	2.51	80847096	41573	27.25	1911	1981	1911	2480	1338	1911	1944.70	0.69	0	5551	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	217	-17.81	0.47	12	0.37	-110.00	4163.00	5590	20230816	-64.96	1871	20240805	4.70	3560	-44.97	20240521	1871	4.70	20240805	5590	-64.96	20230816	1871	4.70	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
141	20240806	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	40	2	2.09	79056974	40658	26.65	1911	1981	1911	2480	1338	1911	1944.44	0.69	0	5866	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	216	-17.74	0.47	12	0.37	-110.00	4163.00	5590	20230816	-65.10	1871	20240805	4.28	3560	-45.20	20240521	1871	4.28	20240805	5590	-65.10	20230816	1871	4.28	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
142	20240806	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	24	2	1.26	74799888	38470	25.21	1911	1981	1911	2480	1338	1911	1944.37	0.69	0	4763	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	215	-17.59	0.46	12	0.35	-110.00	4163.00	5590	20230816	-65.38	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	5590	-65.38	20230816	1871	3.42	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
143	20240806	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	20	2	1.05	66945267	34415	22.56	1911	1981	1911	2480	1338	1911	1945.24	0.69	0	2960	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	214	-17.55	0.46	12	0.31	-110.00	4163.00	5590	20230816	-65.46	1871	20240805	3.21	3560	-45.76	20240521	1871	3.21	20240805	5590	-65.46	20230816	1871	3.21	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
144	20240806	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	69	2	3.61	40927586	21032	13.78	1911	1981	1911	2480	1338	1911	1945.97	0.69	0	7190	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	220	-18.00	0.48	12	0.19	-110.00	4163.00	5590	20230816	-64.58	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	5590	-64.58	20230816	1871	5.83	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
145	20240806	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	19	2	0.99	15244278	7942	5.21	1911	1975	1911	2480	1338	1911	1919.45	0.69	0	2014	2163	2037	1954	1828	1745	1995	1786	55	569	500	1140	1	1	11090000	214	-17.55	0.46	12	0.07	-110.00	4163.00	5590	20230816	-65.47	1871	20240805	3.15	3560	-45.79	20240521	1871	3.15	20240805	5590	-65.47	20230816	1871	3.15	20240805	0.10	N	060480	500	55 억		76901	N	N	0	N	00	N
146	20240805	160503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1911	-169	5	-8.12	296065928	150720	336.58	2070	2080	1871	2700	1460	2080	1964.35	0.90	0	-22704	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	212	-17.37	0.46	12	1.36	-110.00	4163.00	5590	20230816	-65.81	1871	20240805	2.14	3560	-46.32	20240521	1871	2.14	20240805	5590	-65.81	20230816	1871	2.14	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
147	20240805	150510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1910	-170	5	-8.17	289410449	147231	328.79	2070	2080	1871	2700	1460	2080	1965.69	0.90	0	-22748	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	212	-17.36	0.46	12	1.33	-110.00	4163.00	5590	20230816	-65.83	1871	20240805	2.08	3560	-46.35	20240521	1871	2.08	20240805	5590	-65.83	20230816	1871	2.08	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
148	20240805	140513	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1930	-150	5	-7.21	262769576	133314	297.71	2070	2080	1930	2700	1460	2080	1971.06	0.90	0	-21079	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	214	-17.55	0.46	12	1.20	-110.00	4163.00	5590	20230816	-65.47	1930	20240805	0.00	3560	-45.79	20240521	1930	0.00	20240805	5590	-65.47	20230816	1930	0.00	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
149	20240805	130510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1983	-97	5	-4.66	174073345	87896	196.28	2070	2080	1950	2700	1460	2080	1980.45	0.90	0	-20580	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	220	-18.03	0.48	12	0.79	-110.00	4163.00	5590	20230816	-64.53	1950	20240805	1.69	3560	-44.30	20240521	1950	1.69	20240805	5590	-64.53	20230816	1950	1.69	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
150	20240805	120507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1971	-109	5	-5.24	159794944	80653	180.11	2070	2080	1950	2700	1460	2080	1981.26	0.90	0	-21271	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	219	-17.92	0.47	12	0.73	-110.00	4163.00	5590	20230816	-64.74	1950	20240805	1.08	3560	-44.63	20240521	1950	1.08	20240805	5590	-64.74	20230816	1950	1.08	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
151	20240805	110510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1984	-96	5	-4.62	105628778	53349	119.14	2070	2080	1950	2700	1460	2080	1979.96	0.90	0	-11279	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	220	-18.04	0.48	12	0.48	-110.00	4163.00	5590	20230816	-64.51	1950	20240805	1.74	3560	-44.27	20240521	1950	1.74	20240805	5590	-64.51	20230816	1950	1.74	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
152	20240805	100506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1997	-83	5	-3.99	70521838	35551	79.39	2070	2080	1950	2700	1460	2080	1983.68	0.90	0	-6137	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	1	1	11090000	221	-18.15	0.48	12	0.32	-110.00	4163.00	5590	20230816	-64.28	1950	20240805	2.41	3560	-43.90	20240521	1950	2.41	20240805	5590	-64.28	20230816	1950	2.41	20240805	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
153	20240805	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2040	-40	5	-1.92	4287070	2074	4.63	2070	2080	2040	2700	1460	2080	2067.05	0.90	0	-154	2173	2126	2103	2056	2033	2115	2045	55	620	500	1240	5	1	11090000	226	-18.55	0.49	12	0.02	-110.00	4163.00	5590	20230816	-63.51	2010	20240729	1.49	3560	-42.70	20240521	2010	1.49	20240729	5590	-63.51	20230816	2010	1.49	20240729	0.10	N	060480	500	55 억		99770	N	N	0	N	00	N
154	20240802	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2080	-95	5	-4.37	91695850	43802	418.04	2150	2150	2080	2825	1525	2175	2093.42	0.89	0	1363	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	231	-18.91	0.50	12	0.39	-110.00	4163.00	5590	20230816	-62.79	2010	20240729	3.48	3560	-41.57	20240521	2010	3.48	20240729	5590	-62.79	20230816	2010	3.48	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
155	20240802	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-70	5	-3.22	87396720	41739	398.35	2150	2150	2080	2825	1525	2175	2093.89	0.89	0	1535	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	233	-19.14	0.51	12	0.38	-110.00	4163.00	5590	20230816	-62.34	2010	20240729	4.73	3560	-40.87	20240521	2010	4.73	20240729	5590	-62.34	20230816	2010	4.73	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
156	20240802	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	-85	5	-3.91	24017435	11343	108.26	2150	2150	2085	2825	1525	2175	2117.38	0.89	0	-2134	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	232	-19.00	0.50	12	0.10	-110.00	4163.00	5590	20230816	-62.61	2010	20240729	3.98	3560	-41.29	20240521	2010	3.98	20240729	5590	-62.61	20230816	2010	3.98	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
157	20240802	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2095	-80	5	-3.68	20267875	9552	91.16	2150	2150	2095	2825	1525	2175	2121.85	0.89	0	-2134	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	232	-19.05	0.50	12	0.09	-110.00	4163.00	5590	20230816	-62.52	2010	20240729	4.23	3560	-41.15	20240521	2010	4.23	20240729	5590	-62.52	20230816	2010	4.23	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
158	20240802	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-65	5	-2.99	16905920	7952	75.89	2150	2150	2095	2825	1525	2175	2126.00	0.89	0	-2010	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	234	-19.18	0.51	12	0.07	-110.00	4163.00	5590	20230816	-62.25	2010	20240729	4.98	3560	-40.73	20240521	2010	4.98	20240729	5590	-62.25	20230816	2010	4.98	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
159	20240802	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2110	-65	5	-2.99	12569555	5892	56.23	2150	2150	2110	2825	1525	2175	2133.33	0.89	0	-1232	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	234	-19.18	0.51	12	0.05	-110.00	4163.00	5590	20230816	-62.25	2010	20240729	4.98	3560	-40.73	20240521	2010	4.98	20240729	5590	-62.25	20230816	2010	4.98	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
160	20240802	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-40	5	-1.84	8712140	4072	38.86	2150	2150	2120	2825	1525	2175	2139.52	0.89	0	-1200	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	237	-19.41	0.51	12	0.04	-110.00	4163.00	5590	20230816	-61.81	2010	20240729	6.22	3560	-40.03	20240521	2010	6.22	20240729	5590	-61.81	20230816	2010	6.22	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
161	20240802	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2120	-55	5	-2.53	6931810	3234	30.86	2150	2150	2120	2825	1525	2175	2143.42	0.89	0	-1259	2225	2200	2150	2125	2075	2212	2137	55	650	500	1300	5	1	11090000	235	-19.27	0.51	12	0.03	-110.00	4163.00	5590	20230816	-62.08	2010	20240729	5.47	3560	-40.45	20240521	2010	5.47	20240729	5590	-62.08	20230816	2010	5.47	20240729	0.10	N	060480	500	55 억		98347	N	N	0	N	00	N
162	20240801	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	55	2	2.59	22476305	10478	65.49	2100	2175	2100	2755	1485	2120	2145.09	0.89	0	-241	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	241	-19.77	0.52	12	0.09	-110.00	4163.00	5590	20230816	-61.09	2010	20240729	8.21	3560	-38.90	20240521	2010	8.21	20240729	5590	-61.09	20230816	2010	8.21	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
163	20240801	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	40	2	1.89	19208785	8971	56.07	2100	2160	2100	2755	1485	2120	2141.21	0.89	0	-30	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	240	-19.64	0.52	12	0.08	-110.00	4163.00	5590	20230816	-61.36	2010	20240729	7.46	3560	-39.33	20240521	2010	7.46	20240729	5590	-61.36	20230816	2010	7.46	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
164	20240801	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	35	2	1.65	15765115	7371	46.07	2100	2155	2100	2755	1485	2120	2138.80	0.89	0	-30	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	239	-19.59	0.52	12	0.07	-110.00	4163.00	5590	20230816	-61.45	2010	20240729	7.21	3560	-39.47	20240521	2010	7.21	20240729	5590	-61.45	20230816	2010	7.21	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
165	20240801	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	35	2	1.65	14064335	6581	41.13	2100	2155	2100	2755	1485	2120	2137.11	0.89	0	20	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	239	-19.59	0.52	12	0.06	-110.00	4163.00	5590	20230816	-61.45	2010	20240729	7.21	3560	-39.47	20240521	2010	7.21	20240729	5590	-61.45	20230816	2010	7.21	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
166	20240801	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	25	2	1.18	7724045	3625	22.66	2100	2145	2100	2755	1485	2120	2130.77	0.89	0	20	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	238	-19.50	0.52	12	0.03	-110.00	4163.00	5590	20230816	-61.63	2010	20240729	6.72	3560	-39.75	20240521	2010	6.72	20240729	5590	-61.63	20230816	2010	6.72	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
167	20240801	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	15	2	0.71	6972155	3273	20.46	2100	2145	2100	2755	1485	2120	2130.20	0.89	0	24	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	237	-19.41	0.51	12	0.03	-110.00	4163.00	5590	20230816	-61.81	2010	20240729	6.22	3560	-40.03	20240521	2010	6.22	20240729	5590	-61.81	20230816	2010	6.22	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
168	20240801	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	20	2	0.94	5172315	2428	15.18	2100	2145	2100	2755	1485	2120	2130.28	0.89	0	50	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	237	-19.45	0.51	12	0.02	-110.00	4163.00	5590	20230816	-61.72	2010	20240729	6.47	3560	-39.89	20240521	2010	6.47	20240729	5590	-61.72	20230816	2010	6.47	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N
169	20240801	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	5	2	0.24	535090	254	1.59	2100	2125	2100	2755	1485	2120	2106.65	0.89	0	28	2150	2135	2105	2090	2060	2142	2097	55	635	500	1270	5	1	11090000	236	-19.32	0.51	12	0.00	-110.00	4163.00	5590	20230816	-61.99	2010	20240729	5.72	3560	-40.31	20240521	2010	5.72	20240729	5590	-61.99	20230816	2010	5.72	20240729	0.13	N	060480	500	55 억		98578	N	N	0	N	00	N