KissMeData/038010/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	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	230	2	3.42	293574980	42278	334.45	6730	7100	6730	8740	4720	6730	6943.86	0.91	0	-4026	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	626	2.42	0.54	12	0.47	2876.00	12870.00	10050	20231120	-30.75	6160	20240806	12.99	9920	-29.84	20240621	6160	12.99	20240806	10050	-30.75	20231120	6160	12.99	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
3	20240830	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	350	2	5.20	231662340	33448	264.60	6730	7100	6730	8740	4720	6730	6926.04	0.91	0	-4395	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	637	2.46	0.55	12	0.37	2876.00	12870.00	10050	20231120	-29.55	6160	20240806	14.94	9920	-28.63	20240621	6160	14.94	20240806	10050	-29.55	20231120	6160	14.94	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
4	20240830	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	60	2	0.89	65604660	9700	76.73	6730	6810	6730	8740	4720	6730	6763.37	0.91	0	-397	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	611	2.36	0.53	12	0.11	2876.00	12870.00	10050	20231120	-32.44	6160	20240806	10.23	9920	-31.55	20240621	6160	10.23	20240806	10050	-32.44	20231120	6160	10.23	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
5	20240830	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	70	2	1.04	58205420	8610	68.11	6730	6810	6730	8740	4720	6730	6760.21	0.91	0	-225	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	612	2.36	0.53	12	0.10	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
6	20240830	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	40	2	0.59	43901610	6498	51.40	6730	6810	6730	8740	4720	6730	6756.17	0.91	0	-979	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	609	2.35	0.53	12	0.07	2876.00	12870.00	10050	20231120	-32.64	6160	20240806	9.90	9920	-31.75	20240621	6160	9.90	20240806	10050	-32.64	20231120	6160	9.90	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
7	20240830	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	70	2	1.04	21015460	3109	24.59	6730	6810	6730	8740	4720	6730	6759.56	0.91	0	-477	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	612	2.36	0.53	12	0.03	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
8	20240830	100445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	20	2	0.30	13938080	2062	16.31	6730	6810	6730	8740	4720	6730	6759.50	0.91	0	-569	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	608	2.35	0.52	12	0.02	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
9	20240830	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	10	2	0.15	2565980	381	3.01	6730	6790	6730	8740	4720	6730	6734.86	0.91	0	75	6930	6830	6770	6670	6610	6800	6640	45	2010	500	4710	10	1	9000000	607	2.34	0.52	12	0.00	2876.00	12870.00	10050	20231120	-32.94	6160	20240806	9.42	9920	-32.06	20240621	6160	9.42	20240806	10050	-32.94	20231120	6160	9.42	20240806	3.52	N	038010	500	45 억		82160	N	N	0	N	00	N
10	20240829	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-120	5	-1.75	85355590	12637	42.68	6840	6870	6710	8900	4800	6850	6754.43	0.92	0	-943	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	606	2.34	0.52	12	0.14	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
11	20240829	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-120	5	-1.75	72898480	10784	36.42	6840	6870	6710	8900	4800	6850	6759.87	0.92	0	-788	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	606	2.34	0.52	12	0.12	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
12	20240829	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-70	5	-1.02	54584850	8070	27.25	6840	6870	6710	8900	4800	6850	6763.92	0.92	0	164	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	610	2.36	0.53	12	0.09	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
13	20240829	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-90	5	-1.31	49650590	7340	24.79	6840	6870	6710	8900	4800	6850	6764.39	0.92	0	175	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	608	2.35	0.53	12	0.08	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
14	20240829	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-80	5	-1.17	32492140	4793	16.19	6840	6870	6710	8900	4800	6850	6779.08	0.92	0	375	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	609	2.35	0.53	12	0.05	2876.00	12870.00	10050	20231120	-32.64	6160	20240806	9.90	9920	-31.75	20240621	6160	9.90	20240806	10050	-32.64	20231120	6160	9.90	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
15	20240829	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-60	5	-0.88	26251420	3867	13.06	6840	6870	6710	8900	4800	6850	6788.58	0.92	0	389	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	611	2.36	0.53	12	0.04	2876.00	12870.00	10050	20231120	-32.44	6160	20240806	10.23	9920	-31.55	20240621	6160	10.23	20240806	10050	-32.44	20231120	6160	10.23	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
16	20240829	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-20	5	-0.29	12755940	1878	6.34	6840	6870	6710	8900	4800	6850	6792.30	0.92	0	359	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	615	2.37	0.53	12	0.02	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
17	20240829	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-90	5	-1.31	4924400	728	2.46	6840	6840	6760	8900	4800	6850	6764.29	0.92	0	-34	7170	7010	6870	6710	6570	6940	6640	45	2050	500	4790	10	1	9000000	608	2.35	0.53	12	0.01	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	3.53	N	038010	500	45 억		83094	N	N	0	N	00	N
18	20240828	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-90	5	-1.30	199463480	29205	55.11	7030	7030	6730	9020	4860	6940	6829.24	0.99	0	-6342	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	617	2.38	0.53	12	0.32	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
19	20240828	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-120	5	-1.73	175451770	25678	48.46	7030	7030	6730	9020	4860	6940	6832.72	0.99	0	-6060	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	614	2.37	0.53	12	0.29	2876.00	12870.00	10050	20231120	-32.14	6160	20240806	10.71	9920	-31.25	20240621	6160	10.71	20240806	10050	-32.14	20231120	6160	10.71	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
20	20240828	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-170	5	-2.45	151770900	22200	41.89	7030	7030	6730	9020	4860	6940	6836.48	0.99	0	-4109	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	609	2.35	0.53	12	0.25	2876.00	12870.00	10050	20231120	-32.64	6160	20240806	9.90	9920	-31.75	20240621	6160	9.90	20240806	10050	-32.64	20231120	6160	9.90	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
21	20240828	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-150	5	-2.16	141251770	20644	38.96	7030	7030	6730	9020	4860	6940	6842.22	0.99	0	-4328	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	611	2.36	0.53	12	0.23	2876.00	12870.00	10050	20231120	-32.44	6160	20240806	10.23	9920	-31.55	20240621	6160	10.23	20240806	10050	-32.44	20231120	6160	10.23	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
22	20240828	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-190	5	-2.74	117286470	17105	32.28	7030	7030	6730	9020	4860	6940	6856.80	0.99	0	-2344	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	608	2.35	0.52	12	0.19	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
23	20240828	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-140	5	-2.02	96032410	13961	26.35	7030	7030	6760	9020	4860	6940	6878.58	0.99	0	-952	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	612	2.36	0.53	12	0.16	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
24	20240828	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-70	5	-1.01	71078620	10296	19.43	7030	7030	6810	9020	4860	6940	6903.48	0.99	0	347	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	618	2.39	0.53	12	0.11	2876.00	12870.00	10050	20231120	-31.64	6160	20240806	11.53	9920	-30.75	20240621	6160	11.53	20240806	10050	-31.64	20231120	6160	11.53	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
25	20240828	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-10	5	-0.14	40859700	5883	11.10	7030	7030	6880	9020	4860	6940	6945.39	0.99	0	842	7326	7132	6846	6652	6366	7230	6750	45	2080	500	4850	10	1	9000000	624	2.41	0.54	12	0.07	2876.00	12870.00	10050	20231120	-31.04	6160	20240806	12.50	9920	-30.14	20240621	6160	12.50	20240806	10050	-31.04	20231120	6160	12.50	20240806	3.49	N	038010	500	45 억		89331	N	N	0	N	00	N
26	20240827	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	280	2	4.20	361522660	52982	150.30	6640	7040	6560	8650	4670	6660	6822.88	0.96	0	2529	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	625	2.41	0.54	12	0.59	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
27	20240827	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	230	2	3.45	202555580	30136	85.49	6640	6940	6560	8650	4670	6660	6721.38	0.96	0	1860	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	620	2.40	0.54	12	0.33	2876.00	12870.00	10050	20231120	-31.44	6160	20240806	11.85	9920	-30.54	20240621	6160	11.85	20240806	10050	-31.44	20231120	6160	11.85	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
28	20240827	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	270	2	4.05	166192180	24820	70.41	6640	6940	6560	8650	4670	6660	6695.90	0.96	0	2066	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	624	2.41	0.54	12	0.28	2876.00	12870.00	10050	20231120	-31.04	6160	20240806	12.50	9920	-30.14	20240621	6160	12.50	20240806	10050	-31.04	20231120	6160	12.50	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
29	20240827	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	10	2	0.15	83784040	12659	35.91	6640	6700	6560	8650	4670	6660	6618.54	0.96	0	2333	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	600	2.32	0.52	12	0.14	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
30	20240827	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	10	2	0.15	75972170	11491	32.60	6640	6670	6560	8650	4670	6660	6611.45	0.96	0	3266	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	600	2.32	0.52	12	0.13	2876.00	12870.00	10050	20231120	-33.63	6160	20240806	8.28	9920	-32.76	20240621	6160	8.28	20240806	10050	-33.63	20231120	6160	8.28	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
31	20240827	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	0	3	0.00	64270430	9731	27.61	6640	6660	6560	8650	4670	6660	6604.71	0.96	0	1928	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	599	2.32	0.52	12	0.11	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
32	20240827	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-10	5	-0.15	47920700	7265	20.61	6640	6660	6560	8650	4670	6660	6596.10	0.96	0	1002	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	599	2.31	0.52	12	0.08	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
33	20240827	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-10	5	-0.15	2357430	355	1.01	6640	6660	6640	8650	4670	6660	6640.65	0.96	0	-104	6986	6822	6696	6532	6406	6760	6470	45	1990	500	4660	10	1	9000000	599	2.31	0.52	12	0.00	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	3.56	N	038010	500	45 억		86506	N	N	0	N	00	N
34	20240826	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-120	5	-1.77	233423680	34963	64.84	6780	6860	6570	8810	4750	6780	6676.30	1.00	0	-3892	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	599	2.32	0.52	12	0.39	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
35	20240826	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-120	5	-1.77	219791150	32917	61.04	6780	6860	6570	8810	4750	6780	6677.08	1.00	0	-4137	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	599	2.32	0.52	12	0.37	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
36	20240826	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-100	5	-1.47	198000970	29652	54.99	6780	6860	6570	8810	4750	6780	6677.44	1.00	0	-4757	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	601	2.32	0.52	12	0.33	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
37	20240826	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-130	5	-1.92	182618100	27344	50.71	6780	6860	6570	8810	4750	6780	6678.49	1.00	0	-4518	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	599	2.31	0.52	12	0.30	2876.00	12870.00	10050	20231120	-33.83	6160	20240806	7.95	9920	-32.96	20240621	6160	7.95	20240806	10050	-33.83	20231120	6160	7.95	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
38	20240826	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-80	5	-1.18	93695410	13950	25.87	6780	6860	6670	8810	4750	6780	6716.45	1.00	0	-4844	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	603	2.33	0.52	12	0.16	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
39	20240826	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-50	5	-0.74	84437660	12566	23.30	6780	6860	6670	8810	4750	6780	6719.46	1.00	0	-3789	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	606	2.34	0.52	12	0.14	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
40	20240826	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-30	5	-0.44	68603310	10201	18.92	6780	6860	6670	8810	4750	6780	6725.07	1.00	0	-3715	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	608	2.35	0.52	12	0.11	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
41	20240826	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	30	2	0.44	2406960	355	0.66	6780	6810	6760	8810	4750	6780	6780.18	1.00	0	-41	6953	6866	6763	6676	6573	6815	6625	45	2030	500	4740	10	1	9000000	613	2.37	0.53	12	0.00	2876.00	12870.00	10050	20231120	-32.24	6160	20240806	10.55	9920	-31.35	20240621	6160	10.55	20240806	10050	-32.24	20231120	6160	10.55	20240806	3.56	N	038010	500	45 억		90054	N	N	0	N	00	N
42	20240823	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-70	5	-1.02	362319620	53784	107.54	6800	6850	6660	8900	4800	6850	6736.56	1.04	0	-3653	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	610	2.36	0.53	12	0.60	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
43	20240823	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-70	5	-1.02	347652840	51618	103.21	6800	6850	6660	8900	4800	6850	6735.10	1.04	0	-3350	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	610	2.36	0.53	12	0.57	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
44	20240823	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-100	5	-1.46	332631250	49400	98.77	6800	6850	6660	8900	4800	6850	6733.42	1.04	0	-3966	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	608	2.35	0.52	12	0.55	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
45	20240823	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-150	5	-2.19	271682680	40371	80.72	6800	6850	6660	8900	4800	6850	6729.64	1.04	0	-3552	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	603	2.33	0.52	12	0.45	2876.00	12870.00	10050	20231120	-33.33	6160	20240806	8.77	9920	-32.46	20240621	6160	8.77	20240806	10050	-33.33	20231120	6160	8.77	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
46	20240823	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-160	5	-2.34	222081930	32957	65.90	6800	6850	6680	8900	4800	6850	6738.52	1.04	0	-5743	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	602	2.33	0.52	12	0.37	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	10050	-33.43	20231120	6160	8.60	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
47	20240823	110434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-120	5	-1.75	158199220	23425	46.84	6800	6850	6700	8900	4800	6850	6753.42	1.04	0	-5593	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	606	2.34	0.52	12	0.26	2876.00	12870.00	10050	20231120	-33.03	6160	20240806	9.25	9920	-32.16	20240621	6160	9.25	20240806	10050	-33.03	20231120	6160	9.25	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
48	20240823	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-50	5	-0.73	98341600	14526	29.04	6800	6850	6720	8900	4800	6850	6770.02	1.04	0	672	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	612	2.36	0.53	12	0.16	2876.00	12870.00	10050	20231120	-32.34	6160	20240806	10.39	9920	-31.45	20240621	6160	10.39	20240806	10050	-32.34	20231120	6160	10.39	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
49	20240823	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-70	5	-1.02	23896710	3520	7.04	6800	6850	6720	8900	4800	6850	6788.77	1.04	0	-473	7216	7032	6926	6742	6636	6980	6690	45	2050	500	4790	10	1	9000000	610	2.36	0.53	12	0.04	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	3.47	N	038010	500	45 억		93693	N	N	0	N	00	N
50	20240822	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-260	5	-3.66	345740830	49951	87.79	7070	7110	6820	9240	4980	7110	6921.69	1.22	0	-16700	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	617	2.38	0.53	12	0.56	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
51	20240822	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-270	5	-3.80	315207060	45487	79.94	7070	7110	6830	9240	4980	7110	6929.59	1.22	0	-15080	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	616	2.38	0.53	12	0.51	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
52	20240822	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-260	5	-3.66	251088420	36136	63.51	7070	7110	6850	9240	4980	7110	6948.41	1.22	0	-11548	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	617	2.38	0.53	12	0.40	2876.00	12870.00	10050	20231120	-31.84	6160	20240806	11.20	9920	-30.95	20240621	6160	11.20	20240806	10050	-31.84	20231120	6160	11.20	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
53	20240822	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-210	5	-2.95	210842950	30280	53.22	7070	7110	6850	9240	4980	7110	6963.09	1.22	0	-13620	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	621	2.40	0.54	12	0.34	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
54	20240822	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-210	5	-2.95	173386120	24834	43.65	7070	7110	6900	9240	4980	7110	6981.78	1.22	0	-11885	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	621	2.40	0.54	12	0.28	2876.00	12870.00	10050	20231120	-31.34	6160	20240806	12.01	9920	-30.44	20240621	6160	12.01	20240806	10050	-31.34	20231120	6160	12.01	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
55	20240822	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-160	5	-2.25	123372070	17611	30.95	7070	7110	6920	9240	4980	7110	7005.37	1.22	0	-8750	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	626	2.42	0.54	12	0.20	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
56	20240822	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-110	5	-1.55	84783420	12074	21.22	7070	7110	6980	9240	4980	7110	7021.95	1.22	0	-5448	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	630	2.43	0.54	12	0.13	2876.00	12870.00	10050	20231120	-30.35	6160	20240806	13.64	9920	-29.44	20240621	6160	13.64	20240806	10050	-30.35	20231120	6160	13.64	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
57	20240822	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-10	5	-0.14	10007680	1415	2.49	7070	7110	7050	9240	4980	7110	7072.46	1.22	0	-142	7390	7250	7040	6900	6690	7320	6970	45	2130	500	4970	10	1	9000000	639	2.47	0.55	12	0.02	2876.00	12870.00	10050	20231120	-29.35	6160	20240806	15.26	9920	-28.43	20240621	6160	15.26	20240806	10050	-29.35	20231120	6160	15.26	20240806	3.49	N	038010	500	45 억		110174	N	N	0	N	00	N
58	20240821	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	160	2	2.30	396075140	56325	116.25	6940	7180	6830	9030	4870	6950	7031.86	1.20	0	2515	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	640	2.47	0.55	12	0.63	2876.00	12870.00	10050	20231120	-29.25	6160	20240806	15.42	9920	-28.33	20240621	6160	15.42	20240806	10050	-29.25	20231120	6160	15.42	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
59	20240821	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	150	2	2.16	383706200	54583	112.65	6940	7180	6830	9030	4870	6950	7029.81	1.20	0	2525	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	639	2.47	0.55	12	0.61	2876.00	12870.00	10050	20231120	-29.35	6160	20240806	15.26	9920	-28.43	20240621	6160	15.26	20240806	10050	-29.35	20231120	6160	15.26	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
60	20240821	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	50	2	0.72	353285180	50264	103.74	6940	7180	6830	9030	4870	6950	7028.63	1.20	0	1612	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	630	2.43	0.54	12	0.56	2876.00	12870.00	10050	20231120	-30.35	6160	20240806	13.64	9920	-29.44	20240621	6160	13.64	20240806	10050	-30.35	20231120	6160	13.64	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
61	20240821	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	80	2	1.15	280687630	39939	82.43	6940	7180	6830	9030	4870	6950	7027.96	1.20	0	2235	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	633	2.44	0.55	12	0.44	2876.00	12870.00	10050	20231120	-30.05	6160	20240806	14.12	9920	-29.13	20240621	6160	14.12	20240806	10050	-30.05	20231120	6160	14.12	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
62	20240821	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	0	3	0.00	76036380	10947	22.59	6940	7030	6830	9030	4870	6950	6945.86	1.20	0	-2633	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	626	2.42	0.54	12	0.12	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
63	20240821	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	0	3	0.00	53216840	7660	15.81	6940	7030	6830	9030	4870	6950	6947.36	1.20	0	-2557	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	626	2.42	0.54	12	0.09	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
64	20240821	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	40	2	0.58	39439740	5680	11.72	6940	7030	6830	9030	4870	6950	6943.59	1.20	0	-1208	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	629	2.43	0.54	12	0.06	2876.00	12870.00	10050	20231120	-30.45	6160	20240806	13.47	9920	-29.54	20240621	6160	13.47	20240806	10050	-30.45	20231120	6160	13.47	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
65	20240821	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	60	2	0.86	1055710	152	0.31	6940	7030	6940	9030	4870	6950	6944.61	1.20	0	-48	7136	7042	6976	6882	6816	7010	6850	45	2080	500	4860	10	1	9000000	631	2.44	0.54	12	0.00	2876.00	12870.00	10050	20231120	-30.25	6160	20240806	13.80	9920	-29.33	20240621	6160	13.80	20240806	10050	-30.25	20231120	6160	13.80	20240806	3.58	N	038010	500	45 억		107882	N	N	0	N	00	N
66	20240820	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	90	2	1.31	337639490	48452	73.56	6980	7070	6910	8910	4810	6860	6968.56	0.97	0	19583	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	626	2.42	0.54	12	0.54	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
67	20240820	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	130	2	1.90	334230000	47962	72.81	6980	7070	6910	8910	4810	6860	6968.64	0.97	0	19791	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	629	2.43	0.54	12	0.53	2876.00	12870.00	10050	20231120	-30.45	6160	20240806	13.47	9920	-29.54	20240621	6160	13.47	20240806	10050	-30.45	20231120	6160	13.47	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
68	20240820	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	110	2	1.60	284028510	40747	61.86	6980	7070	6910	8910	4810	6860	6970.54	0.97	0	15077	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	627	2.42	0.54	12	0.45	2876.00	12870.00	10050	20231120	-30.65	6160	20240806	13.15	9920	-29.74	20240621	6160	13.15	20240806	10050	-30.65	20231120	6160	13.15	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
69	20240820	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	90	2	1.31	150554420	21494	32.63	6980	7070	6910	8910	4810	6860	7004.49	0.97	0	6024	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	626	2.42	0.54	12	0.24	2876.00	12870.00	10050	20231120	-30.85	6160	20240806	12.82	9920	-29.94	20240621	6160	12.82	20240806	10050	-30.85	20231120	6160	12.82	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
70	20240820	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	120	2	1.75	128955520	18386	27.91	6980	7070	6920	8910	4810	6860	7013.79	0.97	0	5571	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	628	2.43	0.54	12	0.20	2876.00	12870.00	10050	20231120	-30.55	6160	20240806	13.31	9920	-29.64	20240621	6160	13.31	20240806	10050	-30.55	20231120	6160	13.31	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
71	20240820	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	190	2	2.77	108506240	15466	23.48	6980	7070	6920	8910	4810	6860	7015.79	0.97	0	4063	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	635	2.45	0.55	12	0.17	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
72	20240820	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	170	2	2.48	77464450	11048	16.77	6980	7050	6920	8910	4810	6860	7011.63	0.97	0	4763	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	633	2.44	0.55	12	0.12	2876.00	12870.00	10050	20231120	-30.05	6160	20240806	14.12	9920	-29.13	20240621	6160	14.12	20240806	10050	-30.05	20231120	6160	14.12	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
73	20240820	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	110	2	1.60	3770770	541	0.82	6980	6980	6940	8910	4810	6860	6970.00	0.97	0	-19	7193	7026	6903	6736	6613	6965	6675	45	2050	500	4800	10	1	9000000	627	2.42	0.54	12	0.01	2876.00	12870.00	10050	20231120	-30.65	6160	20240806	13.15	9920	-29.74	20240621	6160	13.15	20240806	10050	-30.65	20231120	6160	13.15	20240806	3.63	N	038010	500	45 억		87584	N	N	0	N	00	N
74	20240819	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-150	5	-2.14	450099330	65368	100.22	7010	7070	6780	9110	4910	7010	6885.75	0.96	0	1267	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	617	2.39	0.53	12	0.73	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
75	20240819	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-180	5	-2.57	416190680	60418	92.63	7010	7070	6780	9110	4910	7010	6888.52	0.96	0	828	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	615	2.37	0.53	12	0.67	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
76	20240819	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-150	5	-2.14	361996580	52460	80.43	7010	7070	6820	9110	4910	7010	6900.43	0.96	0	-2172	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	617	2.39	0.53	12	0.58	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
77	20240819	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-180	5	-2.57	302893830	43818	67.18	7010	7070	6820	9110	4910	7010	6912.54	0.96	0	-4828	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	615	2.37	0.53	12	0.49	2876.00	12870.00	10050	20231120	-32.04	6160	20240806	10.88	9920	-31.15	20240621	6160	10.88	20240806	10050	-32.04	20231120	6160	10.88	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
78	20240819	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-170	5	-2.43	241782760	34893	53.50	7010	7070	6820	9110	4910	7010	6929.26	0.96	0	-7232	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	616	2.38	0.53	12	0.39	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
79	20240819	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-100	5	-1.43	179041130	25792	39.54	7010	7070	6890	9110	4910	7010	6941.73	0.96	0	-7661	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	622	2.40	0.54	12	0.29	2876.00	12870.00	10050	20231120	-31.24	6160	20240806	12.18	9920	-30.34	20240621	6160	12.18	20240806	10050	-31.24	20231120	6160	12.18	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
80	20240819	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-90	5	-1.28	79597430	11411	17.50	7010	7070	6920	9110	4910	7010	6975.50	0.96	0	-3648	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	623	2.41	0.54	12	0.13	2876.00	12870.00	10050	20231120	-31.14	6160	20240806	12.34	9920	-30.24	20240621	6160	12.34	20240806	10050	-31.14	20231120	6160	12.34	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
81	20240819	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-50	5	-0.71	13652330	1953	2.99	7010	7010	6960	9110	4910	7010	6990.44	0.96	0	-484	7316	7162	7076	6922	6836	7120	6880	45	2100	500	4900	10	1	9000000	626	2.42	0.54	12	0.02	2876.00	12870.00	10050	20231120	-30.75	6160	20240806	12.99	9920	-29.84	20240621	6160	12.99	20240806	10050	-30.75	20231120	6160	12.99	20240806	3.52	N	038010	500	45 억		86310	N	N	0	N	00	N
82	20240816	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-150	5	-2.09	456919020	64813	91.95	7190	7230	6990	9300	5020	7160	7049.82	1.02	0	-5464	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	631	2.44	0.54	12	0.72	2876.00	12870.00	10050	20231120	-30.25	6160	20240806	13.80	9920	-29.33	20240621	6160	13.80	20240806	10050	-30.25	20231120	6160	13.80	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
83	20240816	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-120	5	-1.68	449063320	63693	90.36	7190	7230	6990	9300	5020	7160	7050.43	1.02	0	-4812	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	634	2.45	0.55	12	0.71	2876.00	12870.00	10050	20231120	-29.95	6160	20240806	14.29	9920	-29.03	20240621	6160	14.29	20240806	10050	-29.95	20231120	6160	14.29	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
84	20240816	140427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-150	5	-2.09	407115310	57707	81.87	7190	7230	6990	9300	5020	7160	7054.87	1.02	0	-6061	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	631	2.44	0.54	12	0.64	2876.00	12870.00	10050	20231120	-30.25	6160	20240806	13.80	9920	-29.33	20240621	6160	13.80	20240806	10050	-30.25	20231120	6160	13.80	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
85	20240816	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	-120	5	-1.68	359662340	50933	72.26	7190	7230	7000	9300	5020	7160	7061.48	1.02	0	-7743	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	634	2.45	0.55	12	0.57	2876.00	12870.00	10050	20231120	-29.95	6160	20240806	14.29	9920	-29.03	20240621	6160	14.29	20240806	10050	-29.95	20231120	6160	14.29	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
86	20240816	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-110	5	-1.54	246241010	34769	49.32	7190	7230	7010	9300	5020	7160	7082.20	1.02	0	-7672	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	635	2.45	0.55	12	0.39	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
87	20240816	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-90	5	-1.26	197505130	27844	39.50	7190	7230	7010	9300	5020	7160	7093.27	1.02	0	-4284	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	636	2.46	0.55	12	0.31	2876.00	12870.00	10050	20231120	-29.65	6160	20240806	14.77	9920	-28.73	20240621	6160	14.77	20240806	10050	-29.65	20231120	6160	14.77	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
88	20240816	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-90	5	-1.26	166306450	23417	33.22	7190	7230	7010	9300	5020	7160	7101.95	1.02	0	-4436	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	636	2.46	0.55	12	0.26	2876.00	12870.00	10050	20231120	-29.65	6160	20240806	14.77	9920	-28.73	20240621	6160	14.77	20240806	10050	-29.65	20231120	6160	14.77	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
89	20240816	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	60	2	0.84	22380000	3112	4.41	7190	7230	7160	9300	5020	7160	7191.52	1.02	0	170	7400	7280	7210	7090	7020	7245	7055	45	2140	500	5010	10	1	9000000	650	2.51	0.56	12	0.03	2876.00	12870.00	10050	20231120	-28.16	6160	20240806	17.21	9920	-27.22	20240621	6160	17.21	20240806	10050	-28.16	20231120	6160	17.21	20240806	3.64	N	038010	500	45 억		91776	N	N	0	N	00	N
90	20240814	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-60	5	-0.83	502533960	69574	215.92	7300	7330	7140	9380	5060	7220	7223.04	0.89	0	11805	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	644	2.49	0.56	12	0.77	2876.00	12870.00	10050	20231120	-28.76	6160	20240806	16.23	9920	-27.82	20240621	6160	16.23	20240806	10050	-28.76	20231120	6160	16.23	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
91	20240814	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-50	5	-0.69	476808670	65985	204.78	7300	7330	7140	9380	5060	7220	7226.02	0.89	0	11060	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	645	2.49	0.56	12	0.73	2876.00	12870.00	10050	20231120	-28.66	6160	20240806	16.40	9920	-27.72	20240621	6160	16.40	20240806	10050	-28.66	20231120	6160	16.40	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
92	20240814	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-70	5	-0.97	424518460	58677	182.10	7300	7330	7150	9380	5060	7220	7234.84	0.89	0	9408	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	644	2.49	0.56	12	0.65	2876.00	12870.00	10050	20231120	-28.86	6160	20240806	16.07	9920	-27.92	20240621	6160	16.07	20240806	10050	-28.86	20231120	6160	16.07	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
93	20240814	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-20	5	-0.28	386418310	53362	165.61	7300	7330	7170	9380	5060	7220	7241.45	0.89	0	9961	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	648	2.50	0.56	12	0.59	2876.00	12870.00	10050	20231120	-28.36	6160	20240806	16.88	9920	-27.42	20240621	6160	16.88	20240806	10050	-28.36	20231120	6160	16.88	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
94	20240814	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	20	2	0.28	346047460	47754	148.20	7300	7330	7170	9380	5060	7220	7246.46	0.89	0	9251	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	652	2.52	0.56	12	0.53	2876.00	12870.00	10050	20231120	-27.96	6160	20240806	17.53	9920	-27.02	20240621	6160	17.53	20240806	10050	-27.96	20231120	6160	17.53	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
95	20240814	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	110	2	1.52	108898560	14952	46.40	7300	7330	7220	9380	5060	7220	7283.21	0.89	0	2598	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	660	2.55	0.57	12	0.17	2876.00	12870.00	10050	20231120	-27.06	6160	20240806	18.99	9920	-26.11	20240621	6160	18.99	20240806	10050	-27.06	20231120	6160	18.99	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
96	20240814	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	40	2	0.55	43952000	6054	18.79	7300	7330	7220	9380	5060	7220	7259.99	0.89	0	131	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	653	2.52	0.56	12	0.07	2876.00	12870.00	10050	20231120	-27.76	6160	20240806	17.86	9920	-26.81	20240621	6160	17.86	20240806	10050	-27.76	20231120	6160	17.86	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
97	20240814	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	90	2	1.25	2394460	328	1.02	7300	7320	7250	9380	5060	7220	7300.18	0.89	0	-64	7460	7340	7200	7080	6940	7270	7010	45	2160	500	5050	10	1	9000000	658	2.54	0.57	12	0.00	2876.00	12870.00	10050	20231120	-27.26	6160	20240806	18.67	9920	-26.31	20240621	6160	18.67	20240806	10050	-27.26	20231120	6160	18.67	20240806	3.67	N	038010	500	45 억		79931	N	N	0	N	00	N
98	20240813	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-30	5	-0.41	225492000	31528	74.88	7320	7320	7060	9420	5080	7250	7152.11	0.85	0	2910	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	650	2.51	0.56	12	0.35	2876.00	12870.00	10050	20231120	-28.16	6160	20240806	17.21	9920	-27.22	20240621	6160	17.21	20240806	10050	-28.16	20231120	6160	17.21	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
99	20240813	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-10	5	-0.14	215052900	30076	71.43	7320	7320	7060	9420	5080	7250	7150.32	0.85	0	2966	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	652	2.52	0.56	12	0.33	2876.00	12870.00	10050	20231120	-27.96	6160	20240806	17.53	9920	-27.02	20240621	6160	17.53	20240806	10050	-27.96	20231120	6160	17.53	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
100	20240813	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-120	5	-1.66	154059820	21573	51.24	7320	7320	7060	9420	5080	7250	7141.33	0.85	0	-1130	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	642	2.48	0.55	12	0.24	2876.00	12870.00	10050	20231120	-29.05	6160	20240806	15.75	9920	-28.12	20240621	6160	15.75	20240806	10050	-29.05	20231120	6160	15.75	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
101	20240813	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-110	5	-1.52	134405440	18816	44.69	7320	7320	7060	9420	5080	7250	7143.15	0.85	0	-523	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	643	2.48	0.55	12	0.21	2876.00	12870.00	10050	20231120	-28.96	6160	20240806	15.91	9920	-28.02	20240621	6160	15.91	20240806	10050	-28.96	20231120	6160	15.91	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
102	20240813	120422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-110	5	-1.52	129669050	18151	43.11	7320	7320	7060	9420	5080	7250	7143.91	0.85	0	-622	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	643	2.48	0.55	12	0.20	2876.00	12870.00	10050	20231120	-28.96	6160	20240806	15.91	9920	-28.02	20240621	6160	15.91	20240806	10050	-28.96	20231120	6160	15.91	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
103	20240813	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-80	5	-1.10	121268600	16971	40.31	7320	7320	7060	9420	5080	7250	7145.64	0.85	0	-667	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	645	2.49	0.56	12	0.19	2876.00	12870.00	10050	20231120	-28.66	6160	20240806	16.40	9920	-27.72	20240621	6160	16.40	20240806	10050	-28.66	20231120	6160	16.40	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
104	20240813	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-80	5	-1.10	105998700	14835	35.23	7320	7320	7060	9420	5080	7250	7145.18	0.85	0	-34	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	645	2.49	0.56	12	0.16	2876.00	12870.00	10050	20231120	-28.66	6160	20240806	16.40	9920	-27.72	20240621	6160	16.40	20240806	10050	-28.66	20231120	6160	16.40	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
105	20240813	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	30	2	0.41	7351910	1007	2.39	7320	7320	7230	9420	5080	7250	7300.80	0.85	0	-540	7430	7340	7240	7150	7050	7385	7195	45	2170	500	5070	10	1	9000000	655	2.53	0.57	12	0.01	2876.00	12870.00	10050	20231120	-27.56	6160	20240806	18.18	9920	-26.61	20240621	6160	18.18	20240806	10050	-27.56	20231120	6160	18.18	20240806	3.59	N	038010	500	45 억		76790	N	N	0	N	00	N
106	20240812	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	110	2	1.54	304827740	42089	118.53	7140	7330	7140	9280	5000	7140	7242.46	0.82	0	2285	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	653	2.52	0.56	12	0.47	2876.00	12870.00	10050	20231120	-27.86	6160	20240806	17.69	9920	-26.92	20240621	6160	17.69	20240806	10050	-27.86	20231120	6160	17.69	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
107	20240812	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	120	2	1.68	297037250	41012	115.49	7140	7330	7140	9280	5000	7140	7242.69	0.82	0	2181	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	653	2.52	0.56	12	0.46	2876.00	12870.00	10050	20231120	-27.76	6160	20240806	17.86	9920	-26.81	20240621	6160	17.86	20240806	10050	-27.76	20231120	6160	17.86	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
108	20240812	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	110	2	1.54	286830830	39604	111.53	7140	7330	7140	9280	5000	7140	7242.47	0.82	0	2200	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	653	2.52	0.56	12	0.44	2876.00	12870.00	10050	20231120	-27.86	6160	20240806	17.69	9920	-26.92	20240621	6160	17.69	20240806	10050	-27.86	20231120	6160	17.69	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
109	20240812	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	90	2	1.26	183533130	25331	71.33	7140	7330	7140	9280	5000	7140	7245.40	0.82	0	-2849	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	651	2.51	0.56	12	0.28	2876.00	12870.00	10050	20231120	-28.06	6160	20240806	17.37	9920	-27.12	20240621	6160	17.37	20240806	10050	-28.06	20231120	6160	17.37	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
110	20240812	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	90	2	1.26	166320530	22943	64.61	7140	7330	7140	9280	5000	7140	7249.29	0.82	0	-2921	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	651	2.51	0.56	12	0.25	2876.00	12870.00	10050	20231120	-28.06	6160	20240806	17.37	9920	-27.12	20240621	6160	17.37	20240806	10050	-28.06	20231120	6160	17.37	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
111	20240812	110418	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	50	2	0.70	146000500	20124	56.67	7140	7330	7140	9280	5000	7140	7255.04	0.82	0	-3222	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	647	2.50	0.56	12	0.22	2876.00	12870.00	10050	20231120	-28.46	6160	20240806	16.72	9920	-27.52	20240621	6160	16.72	20240806	10050	-28.46	20231120	6160	16.72	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
112	20240812	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	100	2	1.40	104418510	14352	40.42	7140	7330	7140	9280	5000	7140	7275.54	0.82	0	-1926	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	652	2.52	0.56	12	0.16	2876.00	12870.00	10050	20231120	-27.96	6160	20240806	17.53	9920	-27.02	20240621	6160	17.53	20240806	10050	-27.96	20231120	6160	17.53	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
113	20240812	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	70	2	0.98	5747300	801	2.26	7140	7210	7140	9280	5000	7140	7175.16	0.82	0	41	7300	7220	7160	7080	7020	7260	7120	45	2140	500	4990	10	1	9000000	649	2.51	0.56	12	0.01	2876.00	12870.00	10050	20231120	-28.26	6160	20240806	17.05	9920	-27.32	20240621	6160	17.05	20240806	10050	-28.26	20231120	6160	17.05	20240806	3.65	N	038010	500	45 억		73961	N	N	0	N	00	N
114	20240809	160413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	130	2	1.85	254529700	35508	87.85	7100	7240	7100	9110	4910	7010	7168.24	0.80	0	2292	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	643	2.48	0.55	12	0.39	2876.00	12870.00	10050	20231120	-28.96	6160	20240806	15.91	9920	-28.02	20240621	6160	15.91	20240806	10050	-28.96	20231120	6160	15.91	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
115	20240809	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	110	2	1.57	232038010	32352	80.04	7100	7240	7100	9110	4910	7010	7172.29	0.80	0	2181	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	641	2.48	0.55	12	0.36	2876.00	12870.00	10050	20231120	-29.15	6160	20240806	15.58	9920	-28.23	20240621	6160	15.58	20240806	10050	-29.15	20231120	6160	15.58	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
116	20240809	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	130	2	1.85	201067290	28016	69.32	7100	7240	7100	9110	4910	7010	7176.87	0.80	0	305	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	643	2.48	0.55	12	0.31	2876.00	12870.00	10050	20231120	-28.96	6160	20240806	15.91	9920	-28.02	20240621	6160	15.91	20240806	10050	-28.96	20231120	6160	15.91	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
117	20240809	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	130	2	1.85	185243520	25797	63.83	7100	7240	7100	9110	4910	7010	7180.82	0.80	0	1379	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	643	2.48	0.55	12	0.29	2876.00	12870.00	10050	20231120	-28.96	6160	20240806	15.91	9920	-28.02	20240621	6160	15.91	20240806	10050	-28.96	20231120	6160	15.91	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
118	20240809	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	150	2	2.14	170769660	23775	58.82	7100	7240	7100	9110	4910	7010	7182.74	0.80	0	1439	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	644	2.49	0.56	12	0.26	2876.00	12870.00	10050	20231120	-28.76	6160	20240806	16.23	9920	-27.82	20240621	6160	16.23	20240806	10050	-28.76	20231120	6160	16.23	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
119	20240809	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	160	2	2.28	125700630	17471	43.23	7100	7240	7100	9110	4910	7010	7194.82	0.80	0	-629	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	645	2.49	0.56	12	0.19	2876.00	12870.00	10050	20231120	-28.66	6160	20240806	16.40	9920	-27.72	20240621	6160	16.40	20240806	10050	-28.66	20231120	6160	16.40	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
120	20240809	100422	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	190	2	2.71	90173300	12515	30.96	7100	7240	7100	9110	4910	7010	7205.22	0.80	0	-1170	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	648	2.50	0.56	12	0.14	2876.00	12870.00	10050	20231120	-28.36	6160	20240806	16.88	9920	-27.42	20240621	6160	16.88	20240806	10050	-28.36	20231120	6160	16.88	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
121	20240809	090416	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	150	2	2.14	528280	74	0.18	7100	7160	7100	9110	4910	7010	7138.92	0.80	0	53	7270	7140	7030	6900	6790	7205	6965	45	2100	500	4900	10	1	9000000	644	2.49	0.56	12	0.00	2876.00	12870.00	10050	20231120	-28.76	6160	20240806	16.23	9920	-27.82	20240621	6160	16.23	20240806	10050	-28.76	20231120	6160	16.23	20240806	3.47	N	038010	500	45 억		71834	N	N	0	N	00	N
122	20240808	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	70	2	1.01	282267700	40017	11.00	6940	7160	6920	9020	4860	6940	7053.70	0.81	0	-1390	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	631	2.44	0.54	12	0.44	2876.00	12870.00	10050	20231120	-30.25	6160	20240806	13.80	9920	-29.33	20240621	6160	13.80	20240806	10050	-30.25	20231120	6160	13.80	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
123	20240808	150415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	80	2	1.15	273682390	38790	10.66	6940	7160	6920	9020	4860	6940	7055.49	0.81	0	-1551	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	632	2.44	0.55	12	0.43	2876.00	12870.00	10050	20231120	-30.15	6160	20240806	13.96	9920	-29.23	20240621	6160	13.96	20240806	10050	-30.15	20231120	6160	13.96	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
124	20240808	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	110	2	1.59	262471810	37191	10.23	6940	7160	6920	9020	4860	6940	7057.40	0.81	0	-1302	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	635	2.45	0.55	12	0.41	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
125	20240808	130417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	110	2	1.59	237680900	33656	9.25	6940	7160	6920	9020	4860	6940	7062.07	0.81	0	-1147	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	635	2.45	0.55	12	0.37	2876.00	12870.00	10050	20231120	-29.85	6160	20240806	14.45	9920	-28.93	20240621	6160	14.45	20240806	10050	-29.85	20231120	6160	14.45	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
126	20240808	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	70	2	1.01	235650910	33367	9.17	6940	7160	6920	9020	4860	6940	7062.39	0.81	0	-899	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	631	2.44	0.54	12	0.37	2876.00	12870.00	10050	20231120	-30.25	6160	20240806	13.80	9920	-29.33	20240621	6160	13.80	20240806	10050	-30.25	20231120	6160	13.80	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
127	20240808	110417	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	140	2	2.02	177854250	25141	6.91	6940	7160	6920	9020	4860	6940	7074.27	0.81	0	-709	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	637	2.46	0.55	12	0.28	2876.00	12870.00	10050	20231120	-29.55	6160	20240806	14.94	9920	-28.63	20240621	6160	14.94	20240806	10050	-29.55	20231120	6160	14.94	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
128	20240808	100414	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	180	2	2.59	110440070	15615	4.29	6940	7160	6920	9020	4860	6940	7072.69	0.81	0	-2504	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	641	2.48	0.55	12	0.17	2876.00	12870.00	10050	20231120	-29.15	6160	20240806	15.58	9920	-28.23	20240621	6160	15.58	20240806	10050	-29.15	20231120	6160	15.58	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
129	20240808	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	150	2	2.16	15572650	2237	0.62	6940	7160	6920	9020	4860	6940	6961.40	0.81	0	1027	7700	7320	7040	6660	6380	7510	6850	45	2080	500	4850	10	1	9000000	638	2.47	0.55	12	0.02	2876.00	12870.00	10050	20231120	-29.45	6160	20240806	15.10	9920	-28.53	20240621	6160	15.10	20240806	10050	-29.45	20231120	6160	15.10	20240806	4.10	N	038010	500	45 억		73192	N	N	0	N	00	N
130	20240807	160406	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	160	2	2.36	2576970140	361699	215.56	6890	7420	6760	8810	4750	6780	7125.07	1.16	0	-30829	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	625	2.41	0.54	12	4.02	2876.00	12870.00	10050	20231120	-30.95	6160	20240806	12.66	9920	-30.04	20240621	6160	12.66	20240806	10050	-30.95	20231120	6160	12.66	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
131	20240807	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	280	2	4.13	2500125270	350662	208.98	6890	7420	6760	8810	4750	6780	7129.75	1.16	0	-31007	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	635	2.45	0.55	12	3.90	2876.00	12870.00	10050	20231120	-29.75	6160	20240806	14.61	9920	-28.83	20240621	6160	14.61	20240806	10050	-29.75	20231120	6160	14.61	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
132	20240807	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	500	2	7.37	2291111450	321424	191.56	6890	7420	6760	8810	4750	6780	7128.03	1.16	0	-39395	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	655	2.53	0.57	12	3.57	2876.00	12870.00	10050	20231120	-27.56	6160	20240806	18.18	9920	-26.61	20240621	6160	18.18	20240806	10050	-27.56	20231120	6160	18.18	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
133	20240807	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	410	2	6.05	976950060	140370	83.66	6890	7200	6760	8810	4750	6780	6959.85	1.16	0	-18183	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	647	2.50	0.56	12	1.56	2876.00	12870.00	10050	20231120	-28.46	6160	20240806	16.72	9920	-27.52	20240621	6160	16.72	20240806	10050	-28.46	20231120	6160	16.72	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
134	20240807	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	60	2	0.88	301712640	44102	26.28	6890	6940	6760	8810	4750	6780	6841.28	1.16	0	568	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	616	2.38	0.53	12	0.49	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
135	20240807	110415	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	80	2	1.18	238060940	34769	20.72	6890	6940	6760	8810	4750	6780	6846.97	1.16	0	-552	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	617	2.39	0.53	12	0.39	2876.00	12870.00	10050	20231120	-31.74	6160	20240806	11.36	9920	-30.85	20240621	6160	11.36	20240806	10050	-31.74	20231120	6160	11.36	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
136	20240807	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	60	2	0.88	147056560	21415	12.76	6890	6940	6780	8810	4750	6780	6867.07	1.16	0	-1791	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	616	2.38	0.53	12	0.24	2876.00	12870.00	10050	20231120	-31.94	6160	20240806	11.04	9920	-31.05	20240621	6160	11.04	20240806	10050	-31.94	20231120	6160	11.04	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
137	20240807	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	110	2	1.62	26411300	3853	2.30	6890	6900	6780	8810	4750	6780	6855.15	1.16	0	-960	7246	7012	6586	6352	5926	7130	6470	45	2030	500	4740	10	1	9000000	620	2.40	0.54	12	0.04	2876.00	12870.00	10050	20231120	-31.44	6160	20240806	11.85	9920	-30.54	20240621	6160	11.85	20240806	10050	-31.44	20231120	6160	11.85	20240806	4.26	N	038010	500	45 억		104408	N	N	0	N	00	N
138	20240806	160406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6780	340	2	5.28	1088311970	166965	91.42	6160	6820	6160	8370	4510	6440	6518.21	0.94	0	19647	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	610	2.36	0.53	12	1.86	2876.00	12870.00	10050	20231120	-32.54	6160	20240806	10.06	9920	-31.65	20240621	6160	10.06	20240806	10050	-32.54	20231120	6160	10.06	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
139	20240806	150412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6790	350	2	5.43	1062470800	163139	89.33	6160	6820	6160	8370	4510	6440	6512.68	0.94	0	18673	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	611	2.36	0.53	12	1.81	2876.00	12870.00	10050	20231120	-32.44	6160	20240806	10.23	9920	-31.55	20240621	6160	10.23	20240806	10050	-32.44	20231120	6160	10.23	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
140	20240806	140409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6690	250	2	3.88	1031943520	158595	86.84	6160	6820	6160	8370	4510	6440	6506.80	0.94	0	17099	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	602	2.33	0.52	12	1.76	2876.00	12870.00	10050	20231120	-33.43	6160	20240806	8.60	9920	-32.56	20240621	6160	8.60	20240806	10050	-33.43	20231120	6160	8.60	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
141	20240806	130409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6750	310	2	4.81	938272440	144739	79.25	6160	6800	6160	8370	4510	6440	6482.52	0.94	0	8454	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	608	2.35	0.52	12	1.61	2876.00	12870.00	10050	20231120	-32.84	6160	20240806	9.58	9920	-31.96	20240621	6160	9.58	20240806	10050	-32.84	20231120	6160	9.58	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
142	20240806	120412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6680	240	2	3.73	902301430	139382	76.32	6160	6800	6160	8370	4510	6440	6473.59	0.94	0	8657	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	601	2.32	0.52	12	1.55	2876.00	12870.00	10050	20231120	-33.53	6160	20240806	8.44	9920	-32.66	20240621	6160	8.44	20240806	10050	-33.53	20231120	6160	8.44	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
143	20240806	110408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6660	220	2	3.42	892721090	137941	75.53	6160	6800	6160	8370	4510	6440	6471.77	0.94	0	8957	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	599	2.32	0.52	12	1.53	2876.00	12870.00	10050	20231120	-33.73	6160	20240806	8.12	9920	-32.86	20240621	6160	8.12	20240806	10050	-33.73	20231120	6160	8.12	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
144	20240806	100407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6760	320	2	4.97	757800810	117720	64.46	6160	6800	6160	8370	4510	6440	6437.32	0.94	0	8919	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	608	2.35	0.53	12	1.31	2876.00	12870.00	10050	20231120	-32.74	6160	20240806	9.74	9920	-31.85	20240621	6160	9.74	20240806	10050	-32.74	20231120	6160	9.74	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
145	20240806	090407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6570	130	2	2.02	341161240	54920	30.07	6160	6660	6160	8370	4510	6440	6211.85	0.94	0	12072	7453	6946	6653	6146	5853	6800	6000	45	1930	500	4500	10	1	9000000	591	2.28	0.51	12	0.61	2876.00	12870.00	10050	20231120	-34.63	6160	20240806	6.66	9920	-33.77	20240621	6160	6.66	20240806	10050	-34.63	20231120	6160	6.66	20240806	4.43	N	038010	500	45 억		84754	N	N	0	N	00	N
146	20240805	160401	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-770	5	-10.68	1206276250	179945	199.52	6960	7160	6360	9370	5050	7210	6703.93	1.18	0	-20874	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	580	2.24	0.50	12	2.00	2876.00	12870.00	10050	20231120	-35.92	6350	20231005	1.42	9920	-35.08	20240621	6360	1.26	20240805	10050	-35.92	20231120	6350	1.42	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
147	20240805	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-660	5	-9.15	1130733180	168250	186.56	6960	7160	6360	9370	5050	7210	6720.52	1.18	0	-23303	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	590	2.28	0.51	12	1.87	2876.00	12870.00	10050	20231120	-34.83	6350	20231005	3.15	9920	-33.97	20240621	6360	2.99	20240805	10050	-34.83	20231120	6350	3.15	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
148	20240805	140409	58	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-610	5	-8.46	898638580	132860	147.32	6960	7160	6570	9370	5050	7210	6763.77	1.18	0	-16881	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	594	2.29	0.51	12	1.48	2876.00	12870.00	10050	20231120	-34.33	6350	20231005	3.94	9920	-33.47	20240621	6520	1.23	20240416	10050	-34.33	20231120	6350	3.94	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
149	20240805	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-490	5	-6.80	702876070	103255	114.49	6960	7160	6630	9370	5050	7210	6807.15	1.18	0	-18015	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	605	2.34	0.52	12	1.15	2876.00	12870.00	10050	20231120	-33.13	6350	20231005	5.83	9920	-32.26	20240621	6520	3.07	20240416	10050	-33.13	20231120	6350	5.83	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
150	20240805	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-530	5	-7.35	583551670	85524	94.83	6960	7160	6630	9370	5050	7210	6823.21	1.18	0	-14397	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	601	2.32	0.52	12	0.95	2876.00	12870.00	10050	20231120	-33.53	6350	20231005	5.20	9920	-32.66	20240621	6520	2.45	20240416	10050	-33.53	20231120	6350	5.20	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
151	20240805	110409	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-490	5	-6.80	491126830	71686	79.49	6960	7160	6710	9370	5050	7210	6851.03	1.18	0	-15767	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	605	2.34	0.52	12	0.80	2876.00	12870.00	10050	20231120	-33.13	6350	20231005	5.83	9920	-32.26	20240621	6520	3.07	20240416	10050	-33.13	20231120	6350	5.83	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
152	20240805	100404	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-320	5	-4.44	260343710	37741	41.85	6960	7160	6800	9370	5050	7210	6898.08	1.18	0	-14221	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	620	2.40	0.54	12	0.42	2876.00	12870.00	10050	20231120	-31.44	6350	20231005	8.50	9920	-30.54	20240621	6520	5.67	20240416	10050	-31.44	20231120	6350	8.50	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
153	20240805	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-310	5	-4.30	98324710	14108	15.64	6960	7160	6890	9370	5050	7210	6969.26	1.18	0	-5474	7803	7506	7343	7046	6883	7425	6965	45	2160	500	5040	10	1	9000000	621	2.40	0.54	12	0.16	2876.00	12870.00	10050	20231120	-31.34	6350	20231005	8.66	9920	-30.44	20240621	6520	5.83	20240416	10050	-31.34	20231120	6350	8.66	20231005	4.59	N	038010	500	45 억		106128	N	N	0	N	00	N
154	20240802	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-440	5	-5.75	652276870	89501	225.03	7550	7640	7180	9940	5360	7650	7288.24	1.17	0	-213	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	649	2.51	0.56	12	0.99	2876.00	12870.00	10050	20231120	-28.26	6350	20231005	13.54	9920	-27.32	20240621	6520	10.58	20240416	10050	-28.26	20231120	6350	13.54	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
155	20240802	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-430	5	-5.62	629214110	86300	216.98	7550	7640	7180	9940	5360	7650	7291.00	1.17	0	-36	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	650	2.51	0.56	12	0.96	2876.00	12870.00	10050	20231120	-28.16	6350	20231005	13.70	9920	-27.22	20240621	6520	10.74	20240416	10050	-28.16	20231120	6350	13.70	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
156	20240802	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-470	5	-6.14	590912180	80987	203.62	7550	7640	7180	9940	5360	7650	7296.37	1.17	0	366	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	646	2.50	0.56	12	0.90	2876.00	12870.00	10050	20231120	-28.56	6350	20231005	13.07	9920	-27.62	20240621	6520	10.12	20240416	10050	-28.56	20231120	6350	13.07	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
157	20240802	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-350	5	-4.58	402101000	54807	137.80	7550	7640	7200	9940	5360	7650	7336.66	1.17	0	71	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	657	2.54	0.57	12	0.61	2876.00	12870.00	10050	20231120	-27.36	6350	20231005	14.96	9920	-26.41	20240621	6520	11.96	20240416	10050	-27.36	20231120	6350	14.96	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
158	20240802	120400	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-300	5	-3.92	196542600	26518	66.67	7550	7640	7320	9940	5360	7650	7411.65	1.17	0	-3194	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	662	2.56	0.57	12	0.29	2876.00	12870.00	10050	20231120	-26.87	6350	20231005	15.75	9920	-25.91	20240621	6520	12.73	20240416	10050	-26.87	20231120	6350	15.75	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
159	20240802	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-260	5	-3.40	139839230	18808	47.29	7550	7640	7360	9940	5360	7650	7435.07	1.17	0	-1668	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	665	2.57	0.57	12	0.21	2876.00	12870.00	10050	20231120	-26.47	6350	20231005	16.38	9920	-25.50	20240621	6520	13.34	20240416	10050	-26.47	20231120	6350	16.38	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
160	20240802	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-250	5	-3.27	110459600	14836	37.30	7550	7640	7380	9940	5360	7650	7445.35	1.17	0	-2056	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	666	2.57	0.57	12	0.16	2876.00	12870.00	10050	20231120	-26.37	6350	20231005	16.54	9920	-25.40	20240621	6520	13.50	20240416	10050	-26.37	20231120	6350	16.54	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
161	20240802	090403	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-80	5	-1.05	10132860	1341	3.37	7550	7640	7550	9940	5360	7650	7556.06	1.17	0	422	7823	7736	7693	7606	7563	7715	7585	45	2290	500	5350	10	1	9000000	681	2.63	0.59	12	0.01	2876.00	12870.00	10050	20231120	-24.68	6350	20231005	19.21	9920	-23.69	20240621	6520	16.10	20240416	10050	-24.68	20231120	6350	19.21	20231005	4.60	N	038010	500	45 억		105681	N	N	0	N	00	N
162	20240801	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-50	5	-0.65	303818670	39525	75.52	7750	7780	7650	10010	5390	7700	7686.77	1.12	0	4558	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	689	2.66	0.59	12	0.44	2876.00	12870.00	10050	20231120	-23.88	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	10050	-23.88	20231120	6350	20.47	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
163	20240801	150407	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-30	5	-0.39	250923060	32620	62.33	7750	7780	7660	10010	5390	7700	7692.31	1.12	0	7954	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	690	2.67	0.60	12	0.36	2876.00	12870.00	10050	20231120	-23.68	6350	20231005	20.79	9920	-22.68	20240621	6520	17.64	20240416	10050	-23.68	20231120	6350	20.79	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
164	20240801	140404	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-10	5	-0.13	238305930	30979	59.19	7750	7780	7660	10010	5390	7700	7692.50	1.12	0	8023	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	692	2.67	0.60	12	0.34	2876.00	12870.00	10050	20231120	-23.48	6350	20231005	21.10	9920	-22.48	20240621	6520	17.94	20240416	10050	-23.48	20231120	6350	21.10	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
165	20240801	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	142015500	18425	35.20	7750	7780	7680	10010	5390	7700	7707.76	1.12	0	2176	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	693	2.68	0.60	12	0.20	2876.00	12870.00	10050	20231120	-23.38	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
166	20240801	120400	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	116589040	15121	28.89	7750	7780	7680	10010	5390	7700	7710.41	1.12	0	1819	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	693	2.68	0.60	12	0.17	2876.00	12870.00	10050	20231120	-23.38	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
167	20240801	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	10	2	0.13	112931310	14646	27.98	7750	7780	7680	10010	5390	7700	7710.73	1.12	0	1817	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	694	2.68	0.60	12	0.16	2876.00	12870.00	10050	20231120	-23.28	6350	20231005	21.42	9920	-22.28	20240621	6520	18.25	20240416	10050	-23.28	20231120	6350	21.42	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
168	20240801	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	78414150	10162	19.42	7750	7780	7680	10010	5390	7700	7716.41	1.12	0	3066	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	693	2.68	0.60	12	0.11	2876.00	12870.00	10050	20231120	-23.38	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N
169	20240801	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	8775550	1139	2.18	7750	7750	7700	10010	5390	7700	7704.61	1.12	0	473	7920	7810	7670	7560	7420	7865	7615	45	2310	500	5390	10	1	9000000	693	2.68	0.60	12	0.01	2876.00	12870.00	10050	20231120	-23.38	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	4.61	N	038010	500	45 억		101052	N	N	0	N	00	N