KissMeData/044490/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	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	14200	310	2	2.23	579091260	41134	155.04	14340	14340	13970	18050	9730	13890	14094.31	4.34	0	-936	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2841	8.32	0.55	12	0.21	1707.00	25612.00	24700	20230901	-42.51	13670	20240827	3.88	23850	-40.46	20240429	13670	3.88	20240827	24700	-42.51	20230901	13670	3.88	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
3	20240830	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14220	330	2	2.38	520934290	37041	139.61	14340	14340	13970	18050	9730	13890	14081.03	4.34	0	-462	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2845	8.33	0.56	12	0.19	1707.00	25612.00	24700	20230901	-42.43	13670	20240827	4.02	23850	-40.38	20240429	13670	4.02	20240827	24700	-42.43	20230901	13670	4.02	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
4	20240830	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	200	2	1.44	405211840	28862	108.78	14340	14340	13970	18050	9730	13890	14059.33	4.34	0	-3961	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2819	8.25	0.55	12	0.14	1707.00	25612.00	24700	20230901	-42.96	13670	20240827	3.07	23850	-40.92	20240429	13670	3.07	20240827	24700	-42.96	20230901	13670	3.07	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
5	20240830	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	14020	130	2	0.94	319733340	22803	85.95	14340	14340	13970	18050	9730	13890	14044.26	4.34	0	-3376	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2805	8.21	0.55	12	0.11	1707.00	25612.00	24700	20230901	-43.24	13670	20240827	2.56	23850	-41.22	20240429	13670	2.56	20240827	24700	-43.24	20230901	13670	2.56	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
6	20240830	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	110	2	0.79	280156670	19975	75.29	14340	14340	13970	18050	9730	13890	14052.71	4.34	0	-2596	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2801	8.20	0.55	12	0.10	1707.00	25612.00	24700	20230901	-43.32	13670	20240827	2.41	23850	-41.30	20240429	13670	2.41	20240827	24700	-43.32	20230901	13670	2.41	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
7	20240830	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	140	2	1.01	227220310	16196	61.04	14340	14340	13980	18050	9730	13890	14065.86	4.34	0	-2112	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2807	8.22	0.55	12	0.08	1707.00	25612.00	24700	20230901	-43.20	13670	20240827	2.63	23850	-41.17	20240429	13670	2.63	20240827	24700	-43.20	20230901	13670	2.63	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
8	20240830	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14070	180	2	1.30	201377630	14355	54.10	14340	14340	13980	18050	9730	13890	14070.64	4.34	0	-1278	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2815	8.24	0.55	12	0.07	1707.00	25612.00	24700	20230901	-43.04	13670	20240827	2.93	23850	-41.01	20240429	13670	2.93	20240827	24700	-43.04	20230901	13670	2.93	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
9	20240830	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	14050	160	2	1.15	68091140	4875	18.37	14340	14340	13980	18050	9730	13890	14138.61	4.34	0	246	14270	14080	13940	13750	13610	14175	13845	100	4160	500	9720	10	1	20007381	2811	8.23	0.55	12	0.02	1707.00	25612.00	24700	20230901	-43.12	13670	20240827	2.78	23850	-41.09	20240429	13670	2.78	20240827	24700	-43.12	20230901	13670	2.78	20240827	1.33	N	044490	500	100 억		868932	N	N	0	N	00	N
10	20240829	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	13890	-140	5	-1.00	367127920	26331	111.08	13800	14130	13800	18230	9830	14030	13942.87	4.34	0	-18	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2779	8.14	0.54	12	0.13	1707.00	25612.00	24700	20230901	-43.77	13670	20240827	1.61	23850	-41.76	20240429	13670	1.61	20240827	24700	-43.77	20230901	13670	1.61	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
11	20240829	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	-130	5	-0.93	320827410	22997	97.01	13800	14130	13800	18230	9830	14030	13950.84	4.34	0	-226	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2781	8.14	0.54	12	0.11	1707.00	25612.00	24700	20230901	-43.72	13670	20240827	1.68	23850	-41.72	20240429	13670	1.68	20240827	24700	-43.72	20230901	13670	1.68	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
12	20240829	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-30	5	-0.21	287877990	20631	87.03	13800	14130	13800	18230	9830	14030	13953.66	4.34	0	-113	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2801	8.20	0.55	12	0.10	1707.00	25612.00	24700	20230901	-43.32	13670	20240827	2.41	23850	-41.30	20240429	13670	2.41	20240827	24700	-43.32	20230901	13670	2.41	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
13	20240829	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	-50	5	-0.36	254130530	18211	76.82	13800	14130	13800	18230	9830	14030	13954.78	4.34	0	656	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2797	8.19	0.55	12	0.09	1707.00	25612.00	24700	20230901	-43.40	13670	20240827	2.27	23850	-41.38	20240429	13670	2.27	20240827	24700	-43.40	20230901	13670	2.27	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
14	20240829	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	-50	5	-0.36	242116030	17350	73.19	13800	14130	13800	18230	9830	14030	13954.81	4.34	0	840	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2797	8.19	0.55	12	0.09	1707.00	25612.00	24700	20230901	-43.40	13670	20240827	2.27	23850	-41.38	20240429	13670	2.27	20240827	24700	-43.40	20230901	13670	2.27	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
15	20240829	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-40	5	-0.29	216329340	15499	65.38	13800	14130	13800	18230	9830	14030	13957.63	4.34	0	323	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2799	8.20	0.55	12	0.08	1707.00	25612.00	24700	20230901	-43.36	13670	20240827	2.34	23850	-41.34	20240429	13670	2.34	20240827	24700	-43.36	20230901	13670	2.34	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
16	20240829	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-30	5	-0.21	126017900	9021	38.06	13800	14110	13800	18230	9830	14030	13969.39	4.34	0	-408	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2801	8.20	0.55	12	0.05	1707.00	25612.00	24700	20230901	-43.32	13670	20240827	2.41	23850	-41.30	20240429	13670	2.41	20240827	24700	-43.32	20230901	13670	2.41	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
17	20240829	090514	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	-50	5	-0.36	11746070	850	3.59	13800	14040	13800	18230	9830	14030	13818.91	4.34	0	-222	14403	14216	14103	13916	13803	14160	13860	100	4200	500	9820	10	1	20007381	2797	8.19	0.55	12	0.00	1707.00	25612.00	24700	20230901	-43.40	13670	20240827	2.27	23850	-41.38	20240429	13670	2.27	20240827	24700	-43.40	20230901	13670	2.27	20240827	1.33	N	044490	500	100 억		868772	N	N	24	N	00	N
18	20240828	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	-230	5	-1.61	333545530	23674	39.87	14260	14290	13990	18530	9990	14260	14089.13	4.38	0	-8096	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2807	8.22	0.55	12	0.12	1707.00	25612.00	24700	20230901	-43.20	13670	20240827	2.63	23850	-41.17	20240429	13670	2.63	20240827	24700	-43.20	20230901	13670	2.63	20240827	1.35	N	044490	500	100 억		876591	N	N	24	N	00	N
19	20240828	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-170	5	-1.19	296065610	21007	35.38	14260	14290	13990	18530	9990	14260	14093.66	4.38	0	-7182	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2819	8.25	0.55	12	0.10	1707.00	25612.00	24700	20230901	-42.96	13670	20240827	3.07	23850	-40.92	20240429	13670	3.07	20240827	24700	-42.96	20230901	13670	3.07	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
20	20240828	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	14070	-190	5	-1.33	259381260	18393	30.97	14260	14290	14000	18530	9990	14260	14102.17	4.38	0	-6652	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2815	8.24	0.55	12	0.09	1707.00	25612.00	24700	20230901	-43.04	13670	20240827	2.93	23850	-41.01	20240429	13670	2.93	20240827	24700	-43.04	20230901	13670	2.93	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
21	20240828	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	14060	-200	5	-1.40	239429880	16977	28.59	14260	14290	14000	18530	9990	14260	14103.19	4.38	0	-6036	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2813	8.24	0.55	12	0.08	1707.00	25612.00	24700	20230901	-43.08	13670	20240827	2.85	23850	-41.05	20240429	13670	2.85	20240827	24700	-43.08	20230901	13670	2.85	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
22	20240828	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	14060	-200	5	-1.40	168428030	11912	20.06	14260	14290	14050	18530	9990	14260	14139.36	4.38	0	-3928	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2813	8.24	0.55	12	0.06	1707.00	25612.00	24700	20230901	-43.08	13670	20240827	2.85	23850	-41.05	20240429	13670	2.85	20240827	24700	-43.08	20230901	13670	2.85	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
23	20240828	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-170	5	-1.19	143496790	10144	17.08	14260	14290	14060	18530	9990	14260	14145.98	4.38	0	-3451	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2819	8.25	0.55	12	0.05	1707.00	25612.00	24700	20230901	-42.96	13670	20240827	3.07	23850	-40.92	20240429	13670	3.07	20240827	24700	-42.96	20230901	13670	3.07	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
24	20240828	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	-130	5	-0.91	70920890	4999	8.42	14260	14290	14130	18530	9990	14260	14187.02	4.38	0	-238	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2827	8.28	0.55	12	0.02	1707.00	25612.00	24700	20230901	-42.79	13670	20240827	3.37	23850	-40.75	20240429	13670	3.37	20240827	24700	-42.79	20230901	13670	3.37	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
25	20240828	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	14290	30	2	0.21	8579150	602	1.01	14260	14290	14140	18530	9990	14260	14251.08	4.38	0	-310	14680	14470	14070	13860	13460	14575	13965	100	4270	500	9980	10	1	20007381	2859	8.37	0.56	12	0.00	1707.00	25612.00	24700	20230901	-42.15	13670	20240827	4.54	23850	-40.08	20240429	13670	4.54	20240827	24700	-42.15	20230901	13670	4.54	20240827	1.35	N	044490	500	100 억		876591	N	N	49	N	00	N
26	20240827	160500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	14260	400	2	2.89	829710570	59353	60.68	13800	14280	13670	18010	9710	13860	13979.21	4.30	0	15730	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2853	8.35	0.56	12	0.30	1707.00	25612.00	24700	20230901	-42.27	13670	20240827	4.32	23850	-40.21	20240429	13670	4.32	20240827	24700	-42.27	20230901	13670	4.32	20240827	1.35	N	044490	500	100 억		860458	N	N	49	N	00	N
27	20240827	150501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	14260	400	2	2.89	796907590	57051	58.33	13800	14280	13670	18010	9710	13860	13968.34	4.30	0	14628	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2853	8.35	0.56	12	0.29	1707.00	25612.00	24700	20230901	-42.27	13670	20240827	4.32	23850	-40.21	20240429	13670	4.32	20240827	24700	-42.27	20230901	13670	4.32	20240827	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
28	20240827	140502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	14220	360	2	2.60	711928840	51089	52.23	13800	14280	13670	18010	9710	13860	13935.07	4.30	0	12271	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2845	8.33	0.56	12	0.26	1707.00	25612.00	24700	20230901	-42.43	13670	20240827	4.02	23850	-40.38	20240429	13670	4.02	20240827	24700	-42.43	20230901	13670	4.02	20240827	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
29	20240827	130504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	14100	240	2	1.73	531388090	38340	39.20	13800	14110	13670	18010	9710	13860	13859.89	4.30	0	5855	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2821	8.26	0.55	12	0.19	1707.00	25612.00	24700	20230901	-42.91	13670	20240827	3.15	23850	-40.88	20240429	13670	3.15	20240827	24700	-42.91	20230901	13670	3.15	20240827	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
30	20240827	120506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	13940	80	2	0.58	431956920	31253	31.95	13800	14030	13670	18010	9710	13860	13821.29	4.30	0	2827	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2789	8.17	0.54	12	0.16	1707.00	25612.00	24700	20230901	-43.56	13670	20240827	1.98	23850	-41.55	20240429	13670	1.98	20240827	24700	-43.56	20230901	13670	1.98	20240827	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
31	20240827	110503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	13880	20	2	0.14	383932150	27800	28.42	13800	14030	13670	18010	9710	13860	13810.51	4.30	0	1797	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2777	8.13	0.54	12	0.14	1707.00	25612.00	24700	20230901	-43.81	13670	20240827	1.54	23850	-41.80	20240429	13670	1.54	20240827	24700	-43.81	20230901	13670	1.54	20240827	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
32	20240827	100501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	13930	70	2	0.51	317264230	23011	23.53	13800	13930	13670	18010	9710	13860	13787.50	4.30	0	2891	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2787	8.16	0.54	12	0.12	1707.00	25612.00	24700	20230901	-43.60	13670	20240827	1.90	23850	-41.59	20240429	13670	1.90	20240827	24700	-43.60	20230901	13670	1.90	20240827	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
33	20240827	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	13780	-80	5	-0.58	20652220	1498	1.53	13800	13820	13740	18010	9710	13860	13786.53	4.30	0	-358	14580	14220	14010	13650	13440	14115	13545	100	4150	500	9700	10	1	20007381	2757	8.07	0.54	12	0.01	1707.00	25612.00	24700	20230901	-44.21	13690	20240805	0.66	23850	-42.22	20240429	13690	0.66	20240805	24700	-44.21	20230901	13690	0.66	20240805	1.35	N	044490	500	100 억		860458	N	N	10	N	00	N
34	20240826	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	13860	-320	5	-2.26	1358125690	97514	139.61	14180	14370	13800	18430	9930	14180	13927.52	4.26	0	8592	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2773	8.12	0.54	12	0.49	1707.00	25612.00	24700	20230901	-43.89	13690	20240805	1.24	23850	-41.89	20240429	13690	1.24	20240805	24700	-43.89	20230901	13690	1.24	20240805	1.35	N	044490	500	100 억		851753	N	N	10	N	00	N
35	20240826	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	13840	-340	5	-2.40	1288906210	92508	132.44	14180	14370	13800	18430	9930	14180	13932.92	4.26	0	5970	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2769	8.11	0.54	12	0.46	1707.00	25612.00	24700	20230901	-43.97	13690	20240805	1.10	23850	-41.97	20240429	13690	1.10	20240805	24700	-43.97	20230901	13690	1.10	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
36	20240826	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	-250	5	-1.76	927986870	66420	95.09	14180	14370	13800	18430	9930	14180	13971.50	4.26	0	3884	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2787	8.16	0.54	12	0.33	1707.00	25612.00	24700	20230901	-43.60	13690	20240805	1.75	23850	-41.59	20240429	13690	1.75	20240805	24700	-43.60	20230901	13690	1.75	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
37	20240826	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	13860	-320	5	-2.26	753447220	53859	77.11	14180	14370	13800	18430	9930	14180	13989.25	4.26	0	-218	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2773	8.12	0.54	12	0.27	1707.00	25612.00	24700	20230901	-43.89	13690	20240805	1.24	23850	-41.89	20240429	13690	1.24	20240805	24700	-43.89	20230901	13690	1.24	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
38	20240826	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	13880	-300	5	-2.12	702163200	50157	71.81	14180	14370	13800	18430	9930	14180	13999.31	4.26	0	-661	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2777	8.13	0.54	12	0.25	1707.00	25612.00	24700	20230901	-43.81	13690	20240805	1.39	23850	-41.80	20240429	13690	1.39	20240805	24700	-43.81	20230901	13690	1.39	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
39	20240826	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	-220	5	-1.55	474894170	33744	48.31	14180	14370	13910	18430	9930	14180	14073.44	4.26	0	-2377	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2793	8.18	0.55	12	0.17	1707.00	25612.00	24700	20230901	-43.48	13690	20240805	1.97	23850	-41.47	20240429	13690	1.97	20240805	24700	-43.48	20230901	13690	1.97	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
40	20240826	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	14180	0	3	0.00	236132510	16702	23.91	14180	14370	14050	18430	9930	14180	14137.98	4.26	0	-2464	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2837	8.31	0.55	12	0.08	1707.00	25612.00	24700	20230901	-42.59	13690	20240805	3.58	23850	-40.55	20240429	13690	3.58	20240805	24700	-42.59	20230901	13690	3.58	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
41	20240826	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14180	0	3	0.00	50981750	3593	5.14	14180	14370	14180	18430	9930	14180	14189.19	4.26	0	-494	14826	14502	14316	13992	13806	14410	13900	100	4250	500	9920	10	1	20007381	2837	8.31	0.55	12	0.02	1707.00	25612.00	24700	20230901	-42.59	13690	20240805	3.58	23850	-40.55	20240429	13690	3.58	20240805	24700	-42.59	20230901	13690	3.58	20240805	1.35	N	044490	500	100 억		851753	N	N	11	N	00	N
42	20240823	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14180	-360	5	-2.48	994964600	69702	145.40	14510	14640	14130	18900	10180	14540	14274.86	4.31	0	-9135	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2837	8.31	0.55	12	0.35	1707.00	25612.00	24700	20230901	-42.59	13690	20240805	3.58	23850	-40.55	20240429	13690	3.58	20240805	24700	-42.59	20230901	13690	3.58	20240805	1.35	N	044490	500	100 억		861388	N	N	11	N	00	N
43	20240823	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	-280	5	-1.93	903694830	63276	131.99	14510	14640	14130	18900	10180	14540	14281.79	4.31	0	-6740	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2853	8.35	0.56	12	0.32	1707.00	25612.00	24700	20230901	-42.27	13690	20240805	4.16	23850	-40.21	20240429	13690	4.16	20240805	24700	-42.27	20230901	13690	4.16	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
44	20240823	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	14190	-350	5	-2.41	792491480	55441	115.65	14510	14640	14130	18900	10180	14540	14294.32	4.31	0	-6537	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2839	8.31	0.55	12	0.28	1707.00	25612.00	24700	20230901	-42.55	13690	20240805	3.65	23850	-40.50	20240429	13690	3.65	20240805	24700	-42.55	20230901	13690	3.65	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
45	20240823	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14250	-290	5	-1.99	633813970	44280	92.37	14510	14640	14130	18900	10180	14540	14313.78	4.31	0	-5853	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2851	8.35	0.56	12	0.22	1707.00	25612.00	24700	20230901	-42.31	13690	20240805	4.09	23850	-40.25	20240429	13690	4.09	20240805	24700	-42.31	20230901	13690	4.09	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
46	20240823	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14270	-270	5	-1.86	385226260	26835	55.98	14510	14640	14130	18900	10180	14540	14355.37	4.31	0	-7592	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2855	8.36	0.56	12	0.13	1707.00	25612.00	24700	20230901	-42.23	13690	20240805	4.24	23850	-40.17	20240429	13690	4.24	20240805	24700	-42.23	20230901	13690	4.24	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
47	20240823	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14270	-270	5	-1.86	360280280	25086	52.33	14510	14640	14130	18900	10180	14540	14361.81	4.31	0	-7597	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2855	8.36	0.56	12	0.13	1707.00	25612.00	24700	20230901	-42.23	13690	20240805	4.24	23850	-40.17	20240429	13690	4.24	20240805	24700	-42.23	20230901	13690	4.24	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
48	20240823	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14450	-90	5	-0.62	122059800	8434	17.59	14510	14640	14410	18900	10180	14540	14472.35	4.31	0	-1996	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2891	8.47	0.56	12	0.04	1707.00	25612.00	24700	20230901	-41.50	13690	20240805	5.55	23850	-39.41	20240429	13690	5.55	20240805	24700	-41.50	20230901	13690	5.55	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
49	20240823	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14480	-60	5	-0.41	5625290	388	0.81	14510	14510	14480	18900	10180	14540	14498.17	4.31	0	-165	14880	14710	14610	14440	14340	14660	14390	100	4360	500	10170	10	1	20007381	2897	8.48	0.57	12	0.00	1707.00	25612.00	24700	20230901	-41.38	13690	20240805	5.77	23850	-39.29	20240429	13690	5.77	20240805	24700	-41.38	20230901	13690	5.77	20240805	1.35	N	044490	500	100 억		861388	N	N	0	N	00	N
50	20240822	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14540	-100	5	-0.68	701990490	47934	146.60	14630	14780	14510	19030	10250	14640	14644.94	4.33	0	-4449	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2909	8.52	0.57	12	0.24	1707.00	25612.00	24700	20230901	-41.13	13690	20240805	6.21	23850	-39.04	20240429	13690	6.21	20240805	24700	-41.13	20230901	13690	6.21	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
51	20240822	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14530	-110	5	-0.75	661680390	45161	138.12	14630	14780	14520	19030	10250	14640	14651.59	4.33	0	-4112	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2907	8.51	0.57	12	0.23	1707.00	25612.00	24700	20230901	-41.17	13690	20240805	6.14	23850	-39.08	20240429	13690	6.14	20240805	24700	-41.17	20230901	13690	6.14	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
52	20240822	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	14600	-40	5	-0.27	580744590	39603	121.12	14630	14780	14530	19030	10250	14640	14664.16	4.33	0	-1741	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2921	8.55	0.57	12	0.20	1707.00	25612.00	24700	20230901	-40.89	13690	20240805	6.65	23850	-38.78	20240429	13690	6.65	20240805	24700	-40.89	20230901	13690	6.65	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
53	20240822	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	14640	0	3	0.00	523040460	35647	109.02	14630	14780	14550	19030	10250	14640	14672.78	4.33	0	-856	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2929	8.58	0.57	12	0.18	1707.00	25612.00	24700	20230901	-40.73	13690	20240805	6.94	23850	-38.62	20240429	13690	6.94	20240805	24700	-40.73	20230901	13690	6.94	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
54	20240822	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	14690	50	2	0.34	384085870	26133	79.92	14630	14780	14610	19030	10250	14640	14697.35	4.33	0	-2163	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2939	8.61	0.57	12	0.13	1707.00	25612.00	24700	20230901	-40.53	13690	20240805	7.30	23850	-38.41	20240429	13690	7.30	20240805	24700	-40.53	20230901	13690	7.30	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
55	20240822	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14710	70	2	0.48	315416190	21452	65.61	14630	14780	14610	19030	10250	14640	14703.35	4.33	0	-719	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2943	8.62	0.57	12	0.11	1707.00	25612.00	24700	20230901	-40.45	13690	20240805	7.45	23850	-38.32	20240429	13690	7.45	20240805	24700	-40.45	20230901	13690	7.45	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
56	20240822	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14720	80	2	0.55	222433630	15134	46.29	14630	14770	14610	19030	10250	14640	14697.61	4.33	0	-1453	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2945	8.62	0.57	12	0.08	1707.00	25612.00	24700	20230901	-40.40	13690	20240805	7.52	23850	-38.28	20240429	13690	7.52	20240805	24700	-40.40	20230901	13690	7.52	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
57	20240822	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14660	20	2	0.14	5888620	402	1.23	14630	14660	14630	19030	10250	14640	14648.31	4.33	0	-199	14940	14790	14650	14500	14360	14720	14430	100	4390	500	10240	10	1	20007381	2933	8.59	0.57	12	0.00	1707.00	25612.00	24700	20230901	-40.65	13690	20240805	7.09	23850	-38.53	20240429	13690	7.09	20240805	24700	-40.65	20230901	13690	7.09	20240805	1.36	N	044490	500	100 억		865838	N	N	0	N	00	N
58	20240821	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14640	-20	5	-0.14	477294060	32696	48.53	14680	14800	14510	19050	10270	14660	14597.93	4.36	0	-5462	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2929	8.58	0.57	12	0.16	1707.00	25612.00	24700	20230901	-40.73	13690	20240805	6.94	23850	-38.62	20240429	13690	6.94	20240805	24700	-40.73	20230901	13690	6.94	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
59	20240821	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	14620	-40	5	-0.27	466060730	31927	47.39	14680	14800	14510	19050	10270	14660	14597.70	4.36	0	-5489	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2925	8.56	0.57	12	0.16	1707.00	25612.00	24700	20230901	-40.81	13690	20240805	6.79	23850	-38.70	20240429	13690	6.79	20240805	24700	-40.81	20230901	13690	6.79	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
60	20240821	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14550	-110	5	-0.75	353647550	24210	35.94	14680	14800	14530	19050	10270	14660	14607.50	4.36	0	-4802	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2911	8.52	0.57	12	0.12	1707.00	25612.00	24700	20230901	-41.09	13690	20240805	6.28	23850	-38.99	20240429	13690	6.28	20240805	24700	-41.09	20230901	13690	6.28	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
61	20240821	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	14570	-90	5	-0.61	299737190	20506	30.44	14680	14800	14530	19050	10270	14660	14617.05	4.36	0	-4914	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2915	8.54	0.57	12	0.10	1707.00	25612.00	24700	20230901	-41.01	13690	20240805	6.43	23850	-38.91	20240429	13690	6.43	20240805	24700	-41.01	20230901	13690	6.43	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
62	20240821	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	14630	-30	5	-0.20	247250650	16904	25.09	14680	14800	14530	19050	10270	14660	14626.75	4.36	0	-4987	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2927	8.57	0.57	12	0.08	1707.00	25612.00	24700	20230901	-40.77	13690	20240805	6.87	23850	-38.66	20240429	13690	6.87	20240805	24700	-40.77	20230901	13690	6.87	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
63	20240821	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14570	-90	5	-0.61	176492990	12043	17.88	14680	14800	14560	19050	10270	14660	14655.23	4.36	0	-4997	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2915	8.54	0.57	12	0.06	1707.00	25612.00	24700	20230901	-41.01	13690	20240805	6.43	23850	-38.91	20240429	13690	6.43	20240805	24700	-41.01	20230901	13690	6.43	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
64	20240821	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	14670	10	2	0.07	99691130	6786	10.07	14680	14800	14610	19050	10270	14660	14690.71	4.36	0	-2360	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2935	8.59	0.57	12	0.03	1707.00	25612.00	24700	20230901	-40.61	13690	20240805	7.16	23850	-38.49	20240429	13690	7.16	20240805	24700	-40.61	20230901	13690	7.16	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
65	20240821	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14610	-50	5	-0.34	11592700	790	1.17	14680	14680	14610	19050	10270	14660	14674.30	4.36	0	-463	15133	14896	14673	14436	14213	15015	14555	100	4390	500	10260	10	1	20007381	2923	8.56	0.57	12	0.00	1707.00	25612.00	24700	20230901	-40.85	13690	20240805	6.72	23850	-38.74	20240429	13690	6.72	20240805	24700	-40.85	20230901	13690	6.72	20240805	1.47	N	044490	500	100 억		871856	N	N	0	N	00	N
66	20240820	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14660	230	2	1.59	977985860	66464	70.60	14450	14910	14450	18750	10110	14430	14714.58	4.30	0	8103	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2933	8.59	0.57	12	0.33	1707.00	25612.00	24700	20230901	-40.65	13690	20240805	7.09	23850	-38.53	20240429	13690	7.09	20240805	24700	-40.65	20230901	13690	7.09	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
67	20240820	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14730	300	2	2.08	913829190	62094	65.96	14450	14910	14450	18750	10110	14430	14716.87	4.30	0	7461	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2947	8.63	0.58	12	0.31	1707.00	25612.00	24700	20230901	-40.36	13690	20240805	7.60	23850	-38.24	20240429	13690	7.60	20240805	24700	-40.36	20230901	13690	7.60	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
68	20240820	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14790	360	2	2.49	826685330	56168	59.66	14450	14910	14450	18750	10110	14430	14718.08	4.30	0	5731	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2959	8.66	0.58	12	0.28	1707.00	25612.00	24700	20230901	-40.12	13690	20240805	8.04	23850	-37.99	20240429	13690	8.04	20240805	24700	-40.12	20230901	13690	8.04	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
69	20240820	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	14880	450	2	3.12	746077770	50734	53.89	14450	14910	14450	18750	10110	14430	14705.68	4.30	0	5634	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2977	8.72	0.58	12	0.25	1707.00	25612.00	24700	20230901	-39.76	13690	20240805	8.69	23850	-37.61	20240429	13690	8.69	20240805	24700	-39.76	20230901	13690	8.69	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
70	20240820	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	14820	390	2	2.70	501298530	34107	36.23	14450	14910	14450	18750	10110	14430	14697.82	4.30	0	4579	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2965	8.68	0.58	12	0.17	1707.00	25612.00	24700	20230901	-40.00	13690	20240805	8.25	23850	-37.86	20240429	13690	8.25	20240805	24700	-40.00	20230901	13690	8.25	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
71	20240820	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	14830	400	2	2.77	332582890	22752	24.17	14450	14850	14450	18750	10110	14430	14617.74	4.30	0	4139	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2967	8.69	0.58	12	0.11	1707.00	25612.00	24700	20230901	-39.96	13690	20240805	8.33	23850	-37.82	20240429	13690	8.33	20240805	24700	-39.96	20230901	13690	8.33	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
72	20240820	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	14540	110	2	0.76	168750750	11578	12.30	14450	14640	14450	18750	10110	14430	14575.12	4.30	0	2624	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2909	8.52	0.57	12	0.06	1707.00	25612.00	24700	20230901	-41.13	13690	20240805	6.21	23850	-39.04	20240429	13690	6.21	20240805	24700	-41.13	20230901	13690	6.21	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
73	20240820	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	14600	170	2	1.18	39948540	2755	2.93	14450	14600	14450	18750	10110	14430	14500.38	4.30	0	1375	15183	14806	14613	14236	14043	14710	14140	100	4320	500	10100	10	1	20007381	2921	8.55	0.57	12	0.01	1707.00	25612.00	24700	20230901	-40.89	13690	20240805	6.65	23850	-38.78	20240429	13690	6.65	20240805	24700	-40.89	20230901	13690	6.65	20240805	1.56	N	044490	500	100 억		859970	N	N	0	N	00	N
74	20240819	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	14430	-450	5	-3.02	1375727560	93462	54.90	14990	14990	14420	19340	10420	14880	14723.09	4.38	0	-17409	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2887	8.45	0.56	12	0.47	1707.00	25612.00	24700	20230901	-41.58	13690	20240805	5.41	23850	-39.50	20240429	13690	5.41	20240805	24700	-41.58	20230901	13690	5.41	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
75	20240819	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14460	-420	5	-2.82	1274009050	86416	50.76	14990	14990	14420	19340	10420	14880	14742.60	4.38	0	-16976	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2893	8.47	0.56	12	0.43	1707.00	25612.00	24700	20230901	-41.46	13690	20240805	5.62	23850	-39.37	20240429	13690	5.62	20240805	24700	-41.46	20230901	13690	5.62	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
76	20240819	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	14670	-210	5	-1.41	1003120980	67828	39.84	14990	14990	14630	19340	10420	14880	14789.07	4.38	0	-15090	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2935	8.59	0.57	12	0.34	1707.00	25612.00	24700	20230901	-40.61	13690	20240805	7.16	23850	-38.49	20240429	13690	7.16	20240805	24700	-40.61	20230901	13690	7.16	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
77	20240819	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	14710	-170	5	-1.14	795971790	53712	31.55	14990	14990	14690	19340	10420	14880	14819.15	4.38	0	-12452	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2943	8.62	0.57	12	0.27	1707.00	25612.00	24700	20230901	-40.45	13690	20240805	7.45	23850	-38.32	20240429	13690	7.45	20240805	24700	-40.45	20230901	13690	7.45	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
78	20240819	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14830	-50	5	-0.34	526396680	35415	20.80	14990	14990	14780	19340	10420	14880	14863.62	4.38	0	-3120	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2967	8.69	0.58	12	0.18	1707.00	25612.00	24700	20230901	-39.96	13690	20240805	8.33	23850	-37.82	20240429	13690	8.33	20240805	24700	-39.96	20230901	13690	8.33	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
79	20240819	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	14930	50	2	0.34	458638040	30844	18.12	14990	14990	14780	19340	10420	14880	14869.57	4.38	0	-2707	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2987	8.75	0.58	12	0.15	1707.00	25612.00	24700	20230901	-39.55	13690	20240805	9.06	23850	-37.40	20240429	13690	9.06	20240805	24700	-39.55	20230901	13690	9.06	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
80	20240819	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	14810	-70	5	-0.47	327893640	22049	12.95	14990	14990	14780	19340	10420	14880	14871.10	4.38	0	-5473	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2963	8.68	0.58	12	0.11	1707.00	25612.00	24700	20230901	-40.04	13690	20240805	8.18	23850	-37.90	20240429	13690	8.18	20240805	24700	-40.04	20230901	13690	8.18	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
81	20240819	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	14980	100	2	0.67	19137180	1281	0.75	14990	14990	14920	19340	10420	14880	14943.67	4.38	0	-521	15560	15220	14960	14620	14360	15090	14490	100	4460	500	10410	10	1	20007381	2997	8.78	0.58	12	0.01	1707.00	25612.00	24700	20230901	-39.35	13690	20240805	9.42	23850	-37.19	20240429	13690	9.42	20240805	24700	-39.35	20230901	13690	9.42	20240805	1.53	N	044490	500	100 억		877221	N	N	2	N	00	N
82	20240816	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	14880	-10	5	-0.07	2518703540	168732	22.52	14950	15300	14700	19350	10430	14890	14927.26	4.37	0	3458	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2977	8.72	0.58	12	0.84	1707.00	25612.00	24700	20230901	-39.76	13690	20240805	8.69	23850	-37.61	20240429	13690	8.69	20240805	24700	-39.76	20230901	13690	8.69	20240805	1.52	N	044490	500	100 억		873880	N	N	2	N	00	N
83	20240816	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14940	50	2	0.34	2423694470	162362	21.67	14950	15300	14700	19350	10430	14890	14927.72	4.37	0	3014	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2989	8.75	0.58	12	0.81	1707.00	25612.00	24700	20230901	-39.51	13690	20240805	9.13	23850	-37.36	20240429	13690	9.13	20240805	24700	-39.51	20230901	13690	9.13	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
84	20240816	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14860	-30	5	-0.20	2172749490	145573	19.43	14950	15300	14700	19350	10430	14890	14925.50	4.37	0	-2064	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2973	8.71	0.58	12	0.73	1707.00	25612.00	24700	20230901	-39.84	13690	20240805	8.55	23850	-37.69	20240429	13690	8.55	20240805	24700	-39.84	20230901	13690	8.55	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
85	20240816	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	14790	-100	5	-0.67	2027811990	135788	18.12	14950	15300	14700	19350	10430	14890	14933.67	4.37	0	-2577	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2959	8.66	0.58	12	0.68	1707.00	25612.00	24700	20230901	-40.12	13690	20240805	8.04	23850	-37.99	20240429	13690	8.04	20240805	24700	-40.12	20230901	13690	8.04	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
86	20240816	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14740	-150	5	-1.01	1903989920	127408	17.00	14950	15300	14700	19350	10430	14890	14944.05	4.37	0	-3308	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2949	8.64	0.58	12	0.64	1707.00	25612.00	24700	20230901	-40.32	13690	20240805	7.67	23850	-38.20	20240429	13690	7.67	20240805	24700	-40.32	20230901	13690	7.67	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
87	20240816	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	14780	-110	5	-0.74	1766192250	118061	15.76	14950	15300	14700	19350	10430	14890	14960.01	4.37	0	-2876	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2957	8.66	0.58	12	0.59	1707.00	25612.00	24700	20230901	-40.16	13690	20240805	7.96	23850	-38.03	20240429	13690	7.96	20240805	24700	-40.16	20230901	13690	7.96	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
88	20240816	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	14980	90	2	0.60	1196862430	79664	10.63	14950	15300	14860	19350	10430	14890	15023.92	4.37	0	3095	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2997	8.78	0.58	12	0.40	1707.00	25612.00	24700	20230901	-39.35	13690	20240805	9.42	23850	-37.19	20240429	13690	9.42	20240805	24700	-39.35	20230901	13690	9.42	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
89	20240816	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14940	50	2	0.34	242232440	16133	2.15	14950	15300	14910	19350	10430	14890	15014.88	4.37	0	-2406	18563	16726	15593	13756	12623	16160	13190	100	4460	500	10420	10	1	20007381	2989	8.75	0.58	12	0.08	1707.00	25612.00	24700	20230901	-39.51	13690	20240805	9.13	23850	-37.36	20240429	13690	9.13	20240805	24700	-39.51	20230901	13690	9.13	20240805	1.52	N	044490	500	100 억		873880	N	N	0	N	00	N
90	20240814	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	14890	-1060	5	-6.65	11596550110	744046	2042.74	16270	17430	14460	20700	11170	15950	15587.37	4.23	0	26501	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	2979	8.72	0.58	12	3.72	1707.00	25612.00	24700	20230901	-39.72	13690	20240805	8.77	23850	-37.57	20240429	13690	8.77	20240805	24700	-39.72	20230901	13690	8.77	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
91	20240814	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	14880	-1070	5	-6.71	11066601170	708326	1944.67	16270	17430	14460	20700	11170	15950	15623.60	4.23	0	24148	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	2977	8.72	0.58	12	3.54	1707.00	25612.00	24700	20230901	-39.76	13690	20240805	8.69	23850	-37.61	20240429	13690	8.69	20240805	24700	-39.76	20230901	13690	8.69	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
92	20240814	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	14680	-1270	5	-7.96	9239530590	585515	1607.50	16270	17430	14460	20700	11170	15950	15780.18	4.23	0	46774	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	2937	8.60	0.57	12	2.93	1707.00	25612.00	24700	20230901	-40.57	13690	20240805	7.23	23850	-38.45	20240429	13690	7.23	20240805	24700	-40.57	20230901	13690	7.23	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
93	20240814	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	16890	940	2	5.89	3133520410	184850	507.50	16270	17430	16150	20700	11170	15950	16951.69	4.23	0	18017	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	3379	9.89	0.66	12	0.92	1707.00	25612.00	24700	20230901	-31.62	13690	20240805	23.37	23850	-29.18	20240429	13690	23.37	20240805	24700	-31.62	20230901	13690	23.37	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
94	20240814	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	17290	1340	2	8.40	2311383260	137137	376.50	16270	17290	16150	20700	11170	15950	16854.56	4.23	0	10396	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	3459	10.13	0.68	12	0.69	1707.00	25612.00	24700	20230901	-30.00	13690	20240805	26.30	23850	-27.51	20240429	13690	26.30	20240805	24700	-30.00	20230901	13690	26.30	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
95	20240814	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	16940	990	2	6.21	1355698280	81325	223.27	16270	16970	16150	20700	11170	15950	16670.13	4.23	0	-7702	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	3389	9.92	0.66	12	0.41	1707.00	25612.00	24700	20230901	-31.42	13690	20240805	23.74	23850	-28.97	20240429	13690	23.74	20240805	24700	-31.42	20230901	13690	23.74	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
96	20240814	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	16600	650	2	4.08	523136140	31841	87.42	16270	16630	16150	20700	11170	15950	16429.64	4.23	0	1448	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	3321	9.72	0.65	12	0.16	1707.00	25612.00	24700	20230901	-32.79	13690	20240805	21.26	23850	-30.40	20240429	13690	21.26	20240805	24700	-32.79	20230901	13690	21.26	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
97	20240814	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	16370	420	2	2.63	41726030	2557	7.02	16270	16400	16270	20700	11170	15950	16318.35	4.23	0	931	16770	16360	16110	15700	15450	16235	15575	100	4750	500	11160	10	1	20007381	3275	9.59	0.64	12	0.01	1707.00	25612.00	24700	20230901	-33.72	13690	20240805	19.58	23850	-31.36	20240429	13690	19.58	20240805	24700	-33.72	20230901	13690	19.58	20240805	1.48	N	044490	500	100 억		845361	N	N	30	N	00	N
98	20240813	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	15950	-440	5	-2.68	578783510	36109	68.52	16210	16520	15860	21300	11480	16390	16029.03	4.22	0	569	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3191	9.34	0.62	12	0.18	1707.00	25612.00	24700	20230901	-35.43	13690	20240805	16.51	23850	-33.12	20240429	13690	16.51	20240805	24700	-35.43	20230901	13690	16.51	20240805	1.47	N	044490	500	100 억		844655	N	N	30	N	00	N
99	20240813	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	15900	-490	5	-2.99	555324700	34636	65.73	16210	16520	15860	21300	11480	16390	16033.16	4.22	0	873	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3181	9.31	0.62	12	0.17	1707.00	25612.00	24700	20230901	-35.63	13690	20240805	16.14	23850	-33.33	20240429	13690	16.14	20240805	24700	-35.63	20230901	13690	16.14	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
100	20240813	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	15890	-500	5	-3.05	486687690	30315	57.53	16210	16520	15860	21300	11480	16390	16054.35	4.22	0	-328	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3179	9.31	0.62	12	0.15	1707.00	25612.00	24700	20230901	-35.67	13690	20240805	16.07	23850	-33.38	20240429	13690	16.07	20240805	24700	-35.67	20230901	13690	16.07	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
101	20240813	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	15970	-420	5	-2.56	400478140	24905	47.26	16210	16520	15860	21300	11480	16390	16080.23	4.22	0	460	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3195	9.36	0.62	12	0.12	1707.00	25612.00	24700	20230901	-35.34	13690	20240805	16.65	23850	-33.04	20240429	13690	16.65	20240805	24700	-35.34	20230901	13690	16.65	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
102	20240813	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	15970	-420	5	-2.56	377123610	23441	44.48	16210	16520	15860	21300	11480	16390	16088.20	4.22	0	-172	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3195	9.36	0.62	12	0.12	1707.00	25612.00	24700	20230901	-35.34	13690	20240805	16.65	23850	-33.04	20240429	13690	16.65	20240805	24700	-35.34	20230901	13690	16.65	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
103	20240813	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	15950	-440	5	-2.68	297479190	18434	34.98	16210	16520	15860	21300	11480	16390	16137.53	4.22	0	-1528	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3191	9.34	0.62	12	0.09	1707.00	25612.00	24700	20230901	-35.43	13690	20240805	16.51	23850	-33.12	20240429	13690	16.51	20240805	24700	-35.43	20230901	13690	16.51	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
104	20240813	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	16050	-340	5	-2.07	195123050	12017	22.80	16210	16520	16050	21300	11480	16390	16237.25	4.22	0	-1599	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3211	9.40	0.63	12	0.06	1707.00	25612.00	24700	20230901	-35.02	13690	20240805	17.24	23850	-32.70	20240429	13690	17.24	20240805	24700	-35.02	20230901	13690	17.24	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
105	20240813	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	16510	120	2	0.73	17761250	1089	2.07	16210	16520	16210	21300	11480	16390	16309.69	4.22	0	270	16716	16552	16336	16172	15956	16635	16255	100	4910	500	11470	10	1	20007381	3303	9.67	0.64	12	0.01	1707.00	25612.00	24700	20230901	-33.16	13690	20240805	20.60	23850	-30.78	20240429	13690	20.60	20240805	24700	-33.16	20230901	13690	20.60	20240805	1.47	N	044490	500	100 억		844655	N	N	0	N	00	N
106	20240812	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	270	2	1.67	855117340	52445	47.86	16200	16500	16120	20950	11290	16120	16304.66	4.27	0	-9185	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3279	9.60	0.64	12	0.26	1707.00	25612.00	24700	20230901	-33.64	13690	20240805	19.72	23850	-31.28	20240429	13690	19.72	20240805	24700	-33.64	20230901	13690	19.72	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
107	20240812	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	16390	270	2	1.67	817892890	50172	45.79	16200	16500	16120	20950	11290	16120	16301.78	4.27	0	-8999	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3279	9.60	0.64	12	0.25	1707.00	25612.00	24700	20230901	-33.64	13690	20240805	19.72	23850	-31.28	20240429	13690	19.72	20240805	24700	-33.64	20230901	13690	19.72	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
108	20240812	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	16350	230	2	1.43	764328170	46901	42.80	16200	16500	16120	20950	11290	16120	16296.63	4.27	0	-9043	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3271	9.58	0.64	12	0.23	1707.00	25612.00	24700	20230901	-33.81	13690	20240805	19.43	23850	-31.45	20240429	13690	19.43	20240805	24700	-33.81	20230901	13690	19.43	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
109	20240812	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	16330	210	2	1.30	663712810	40739	37.18	16200	16500	16120	20950	11290	16120	16291.83	4.27	0	-8804	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3267	9.57	0.64	12	0.20	1707.00	25612.00	24700	20230901	-33.89	13690	20240805	19.28	23850	-31.53	20240429	13690	19.28	20240805	24700	-33.89	20230901	13690	19.28	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
110	20240812	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	16200	80	2	0.50	566705180	34785	31.75	16200	16500	16120	20950	11290	16120	16291.65	4.27	0	-10280	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3241	9.49	0.63	12	0.17	1707.00	25612.00	24700	20230901	-34.41	13690	20240805	18.33	23850	-32.08	20240429	13690	18.33	20240805	24700	-34.41	20230901	13690	18.33	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
111	20240812	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	16160	40	2	0.25	520127830	31909	29.12	16200	16500	16120	20950	11290	16120	16300.35	4.27	0	-10544	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3233	9.47	0.63	12	0.16	1707.00	25612.00	24700	20230901	-34.57	13690	20240805	18.04	23850	-32.24	20240429	13690	18.04	20240805	24700	-34.57	20230901	13690	18.04	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
112	20240812	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	16160	40	2	0.25	459736280	28173	25.71	16200	16500	16160	20950	11290	16120	16318.33	4.27	0	-10432	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3233	9.47	0.63	12	0.14	1707.00	25612.00	24700	20230901	-34.57	13690	20240805	18.04	23850	-32.24	20240429	13690	18.04	20240805	24700	-34.57	20230901	13690	18.04	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
113	20240812	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	16260	140	2	0.87	120000890	7363	6.72	16200	16340	16200	20950	11290	16120	16297.83	4.27	0	-1200	16580	16350	16170	15940	15760	16260	15850	100	4830	500	11280	10	1	20007381	3253	9.53	0.63	12	0.04	1707.00	25612.00	24700	20230901	-34.17	13690	20240805	18.77	23850	-31.82	20240429	13690	18.77	20240805	24700	-34.17	20230901	13690	18.77	20240805	1.40	N	044490	500	100 억		853813	N	N	32	N	00	N
114	20240809	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	16120	490	2	3.13	1768876190	109321	113.87	16250	16400	15990	20300	10950	15630	16180.59	4.19	0	15326	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3225	9.44	0.63	12	0.55	1707.00	25612.00	24700	20230901	-34.74	13690	20240805	17.75	23850	-32.41	20240429	13690	17.75	20240805	24700	-34.74	20230901	13690	17.75	20240805	1.42	N	044490	500	100 억		838231	N	N	32	N	00	N
115	20240809	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	470	2	3.01	1691503610	104515	108.86	16250	16400	15990	20300	10950	15630	16184.31	4.19	0	14672	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3221	9.43	0.63	12	0.52	1707.00	25612.00	24700	20230901	-34.82	13690	20240805	17.60	23850	-32.49	20240429	13690	17.60	20240805	24700	-34.82	20230901	13690	17.60	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
116	20240809	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	16080	450	2	2.88	1217430460	75203	78.33	16250	16400	15990	20300	10950	15630	16188.59	4.19	0	-243	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3217	9.42	0.63	12	0.38	1707.00	25612.00	24700	20230901	-34.90	13690	20240805	17.46	23850	-32.58	20240429	13690	17.46	20240805	24700	-34.90	20230901	13690	17.46	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
117	20240809	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	470	2	3.01	1120875690	69204	72.08	16250	16400	15990	20300	10950	15630	16196.69	4.19	0	-1240	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3221	9.43	0.63	12	0.35	1707.00	25612.00	24700	20230901	-34.82	13690	20240805	17.60	23850	-32.49	20240429	13690	17.60	20240805	24700	-34.82	20230901	13690	17.60	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
118	20240809	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	470	2	3.01	1039808240	64185	66.86	16250	16400	15990	20300	10950	15630	16200.18	4.19	0	-643	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3221	9.43	0.63	12	0.32	1707.00	25612.00	24700	20230901	-34.82	13690	20240805	17.60	23850	-32.49	20240429	13690	17.60	20240805	24700	-34.82	20230901	13690	17.60	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
119	20240809	110437	57	100.00	KOSDAQ		금속	N	N	N	N		N	16080	450	2	2.88	962539710	59388	61.86	16250	16400	15990	20300	10950	15630	16207.65	4.19	0	-575	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3217	9.42	0.63	12	0.30	1707.00	25612.00	24700	20230901	-34.90	13690	20240805	17.46	23850	-32.58	20240429	13690	17.46	20240805	24700	-34.90	20230901	13690	17.46	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
120	20240809	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	430	2	2.75	768688430	47341	49.31	16250	16400	15990	20300	10950	15630	16237.27	4.19	0	-3809	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3213	9.41	0.63	12	0.24	1707.00	25612.00	24700	20230901	-34.98	13690	20240805	17.31	23850	-32.66	20240429	13690	17.31	20240805	24700	-34.98	20230901	13690	17.31	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
121	20240809	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	430	2	2.75	162430230	9982	10.40	16250	16360	16060	20300	10950	15630	16272.31	4.19	0	-3394	17003	16316	15463	14776	13923	16660	15120	100	4670	500	10940	10	1	20007381	3213	9.41	0.63	12	0.05	1707.00	25612.00	24700	20230901	-34.98	13690	20240805	17.31	23850	-32.66	20240429	13690	17.31	20240805	24700	-34.98	20230901	13690	17.31	20240805	1.42	N	044490	500	100 억		838231	N	N	88	N	00	N
122	20240808	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	15630	640	2	4.27	1485229290	95372	242.28	14800	16150	14610	19480	10500	14990	15572.97	4.25	0	-11762	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	3127	9.16	0.61	12	0.48	1707.00	25612.00	24700	20230901	-36.72	13690	20240805	14.17	23850	-34.47	20240429	13690	14.17	20240805	24700	-36.72	20230901	13690	14.17	20240805	1.48	N	044490	500	100 억		850022	N	N	88	N	00	N
123	20240808	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	15600	610	2	4.07	1389992880	89277	226.80	14800	16150	14610	19480	10500	14990	15569.44	4.25	0	-10056	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	3121	9.14	0.61	12	0.45	1707.00	25612.00	24700	20230901	-36.84	13690	20240805	13.95	23850	-34.59	20240429	13690	13.95	20240805	24700	-36.84	20230901	13690	13.95	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
124	20240808	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	15660	670	2	4.47	1250805250	80323	204.05	14800	16150	14610	19480	10500	14990	15572.19	4.25	0	-9566	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	3133	9.17	0.61	12	0.40	1707.00	25612.00	24700	20230901	-36.60	13690	20240805	14.39	23850	-34.34	20240429	13690	14.39	20240805	24700	-36.60	20230901	13690	14.39	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
125	20240808	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	15560	570	2	3.80	1181507340	75877	192.76	14800	16150	14610	19480	10500	14990	15571.35	4.25	0	-10102	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	3113	9.12	0.61	12	0.38	1707.00	25612.00	24700	20230901	-37.00	13690	20240805	13.66	23850	-34.76	20240429	13690	13.66	20240805	24700	-37.00	20230901	13690	13.66	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
126	20240808	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	15460	470	2	3.14	1132829480	72757	184.83	14800	16150	14610	19480	10500	14990	15570.04	4.25	0	-10962	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	3093	9.06	0.60	12	0.36	1707.00	25612.00	24700	20230901	-37.41	13690	20240805	12.93	23850	-35.18	20240429	13690	12.93	20240805	24700	-37.41	20230901	13690	12.93	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
127	20240808	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	15550	560	2	3.74	961644890	61684	156.70	14800	16150	14610	19480	10500	14990	15589.86	4.25	0	-7806	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	3111	9.11	0.61	12	0.31	1707.00	25612.00	24700	20230901	-37.04	13690	20240805	13.59	23850	-34.80	20240429	13690	13.59	20240805	24700	-37.04	20230901	13690	13.59	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
128	20240808	100436	57	100.00	KOSDAQ		금속	N	N	N	N		N	14810	-180	5	-1.20	74456520	5040	12.80	14800	14960	14610	19480	10500	14990	14773.12	4.25	0	552	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	2963	8.68	0.58	12	0.03	1707.00	25612.00	24700	20230901	-40.04	13690	20240805	8.18	23850	-37.90	20240429	13690	8.18	20240805	24700	-40.04	20230901	13690	8.18	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
129	20240808	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	14810	-180	5	-1.20	1948190	131	0.33	14800	14960	14800	19480	10500	14990	14871.68	4.25	0	-41	15476	15232	14896	14652	14316	15355	14775	100	4490	500	10490	10	1	20007381	2963	8.68	0.58	12	0.00	1707.00	25612.00	24700	20230901	-40.04	13690	20240805	8.18	23850	-37.90	20240429	13690	8.18	20240805	24700	-40.04	20230901	13690	8.18	20240805	1.48	N	044490	500	100 억		850022	N	N	0	N	00	N
130	20240807	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	14990	300	2	2.04	585065190	39148	40.52	14690	15140	14560	19090	10290	14690	14944.96	4.26	0	-182	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	2999	8.78	0.59	12	0.20	1707.00	25612.00	24700	20230901	-39.31	13690	20240805	9.50	23850	-37.15	20240429	13690	9.50	20240805	24700	-39.31	20230901	13690	9.50	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
131	20240807	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	15090	400	2	2.72	561637100	37587	38.90	14690	15140	14560	19090	10290	14690	14942.32	4.26	0	-84	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	3019	8.84	0.59	12	0.19	1707.00	25612.00	24700	20230901	-38.91	13690	20240805	10.23	23850	-36.73	20240429	13690	10.23	20240805	24700	-38.91	20230901	13690	10.23	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
132	20240807	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	15130	440	2	3.00	477747650	32023	33.14	14690	15140	14560	19090	10290	14690	14918.89	4.26	0	1082	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	3027	8.86	0.59	12	0.16	1707.00	25612.00	24700	20230901	-38.74	13690	20240805	10.52	23850	-36.56	20240429	13690	10.52	20240805	24700	-38.74	20230901	13690	10.52	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
133	20240807	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	14980	290	2	1.97	362638110	24377	25.23	14690	15140	14560	19090	10290	14690	14876.24	4.26	0	1332	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	2997	8.78	0.58	12	0.12	1707.00	25612.00	24700	20230901	-39.35	13690	20240805	9.42	23850	-37.19	20240429	13690	9.42	20240805	24700	-39.35	20230901	13690	9.42	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
134	20240807	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	15000	310	2	2.11	271956310	18342	18.98	14690	15060	14560	19090	10290	14690	14826.97	4.26	0	1967	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	3001	8.79	0.59	12	0.09	1707.00	25612.00	24700	20230901	-39.27	13690	20240805	9.57	23850	-37.11	20240429	13690	9.57	20240805	24700	-39.27	20230901	13690	9.57	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
135	20240807	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	14830	140	2	0.95	201337080	13619	14.09	14690	14940	14560	19090	10290	14690	14783.54	4.26	0	2395	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	2967	8.69	0.58	12	0.07	1707.00	25612.00	24700	20230901	-39.96	13690	20240805	8.33	23850	-37.82	20240429	13690	8.33	20240805	24700	-39.96	20230901	13690	8.33	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
136	20240807	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	14750	60	2	0.41	121562100	8247	8.54	14690	14850	14560	19090	10290	14690	14740.16	4.26	0	376	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	2951	8.64	0.58	12	0.04	1707.00	25612.00	24700	20230901	-40.28	13690	20240805	7.74	23850	-38.16	20240429	13690	7.74	20240805	24700	-40.28	20230901	13690	7.74	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
137	20240807	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	14640	-50	5	-0.34	10815300	739	0.76	14690	14690	14560	19090	10290	14690	14635.05	4.26	0	-140	15716	15202	14576	14062	13436	15460	14320	100	4400	500	10280	10	1	20007381	2929	8.58	0.57	12	0.00	1707.00	25612.00	24700	20230901	-40.73	13690	20240805	6.94	23850	-38.62	20240429	13690	6.94	20240805	24700	-40.73	20230901	13690	6.94	20240805	1.67	N	044490	500	100 억		852411	N	N	0	N	00	N
138	20240806	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	14690	760	2	5.46	1417402960	96501	42.18	13950	15090	13950	18100	9760	13930	14688.75	4.23	0	3807	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2939	8.61	0.57	12	0.48	1707.00	25612.00	24700	20230901	-40.53	13690	20240805	7.30	23850	-38.41	20240429	13690	7.30	20240805	24700	-40.53	20230901	13690	7.30	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
139	20240806	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	14650	720	2	5.17	1349940180	91894	40.16	13950	15090	13950	18100	9760	13930	14691.02	4.23	0	4209	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2931	8.58	0.57	12	0.46	1707.00	25612.00	24700	20230901	-40.69	13690	20240805	7.01	23850	-38.57	20240429	13690	7.01	20240805	24700	-40.69	20230901	13690	7.01	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
140	20240806	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	14710	780	2	5.60	1233976770	83974	36.70	13950	15090	13950	18100	9760	13930	14695.66	4.23	0	4218	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2943	8.62	0.57	12	0.42	1707.00	25612.00	24700	20230901	-40.45	13690	20240805	7.45	23850	-38.32	20240429	13690	7.45	20240805	24700	-40.45	20230901	13690	7.45	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
141	20240806	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	14780	850	2	6.10	985767530	67110	29.33	13950	15090	13950	18100	9760	13930	14689.96	4.23	0	1204	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2957	8.66	0.58	12	0.34	1707.00	25612.00	24700	20230901	-40.16	13690	20240805	7.96	23850	-38.03	20240429	13690	7.96	20240805	24700	-40.16	20230901	13690	7.96	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
142	20240806	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	14580	650	2	4.67	881259650	59982	26.22	13950	15090	13950	18100	9760	13930	14693.34	4.23	0	909	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2917	8.54	0.57	12	0.30	1707.00	25612.00	24700	20230901	-40.97	13690	20240805	6.50	23850	-38.87	20240429	13690	6.50	20240805	24700	-40.97	20230901	13690	6.50	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
143	20240806	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	14620	690	2	4.95	811598310	55210	24.13	13950	15090	13950	18100	9760	13930	14701.60	4.23	0	1194	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2925	8.56	0.57	12	0.28	1707.00	25612.00	24700	20230901	-40.81	13690	20240805	6.79	23850	-38.70	20240429	13690	6.79	20240805	24700	-40.81	20230901	13690	6.79	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
144	20240806	100428	57	100.00	KOSDAQ		금속	N	N	N	N		N	14890	960	2	6.89	600630330	40772	17.82	13950	15090	13950	18100	9760	13930	14733.41	4.23	0	2745	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2979	8.72	0.58	12	0.20	1707.00	25612.00	24700	20230901	-39.72	13690	20240805	8.77	23850	-37.57	20240429	13690	8.77	20240805	24700	-39.72	20230901	13690	8.77	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
145	20240806	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	14550	620	2	4.45	60118080	4206	1.84	13950	14800	13950	18100	9760	13930	14302.26	4.23	0	-442	16490	15210	14450	13170	12410	14830	12790	100	4170	500	9750	10	1	20007381	2911	8.52	0.57	12	0.02	1707.00	25612.00	24700	20230901	-41.09	13690	20240805	6.28	23850	-38.99	20240429	13690	6.28	20240805	24700	-41.09	20230901	13690	6.28	20240805	1.66	N	044490	500	100 억		847093	N	N	121	N	00	N
146	20240805	160422	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	13930	-2070	5	-12.94	3302458860	226861	250.45	15690	15730	13690	20800	11200	16000	14560.83	4.32	0	-14586	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	2787	8.16	0.54	12	1.13	1707.00	25612.00	24700	20230901	-43.60	13690	20240805	1.75	23850	-41.59	20240429	13690	1.75	20240805	24700	-43.60	20230901	13690	1.75	20240805	1.66	N	044490	500	100 억		863526	N	N	121	N	00	N
147	20240805	150427	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	13950	-2050	5	-12.81	2940294770	200910	221.80	15690	15730	13690	20800	11200	16000	14634.89	4.32	0	-12733	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	2791	8.17	0.54	12	1.00	1707.00	25612.00	24700	20230901	-43.52	13690	20240805	1.90	23850	-41.51	20240429	13690	1.90	20240805	24700	-43.52	20230901	13690	1.90	20240805	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
148	20240805	140430	58	100.00	KOSDAQ		금속	N	N	N	N		N	14160	-1840	5	-11.50	2150425380	143915	158.88	15690	15730	14160	20800	11200	16000	14942.33	4.32	0	-12480	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	2833	8.30	0.55	12	0.72	1707.00	25612.00	24700	20230901	-42.67	13950	20231207	1.51	23850	-40.63	20240429	14160	0.00	20240805	24700	-42.67	20230901	13950	1.51	20231207	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
149	20240805	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	14610	-1390	5	-8.69	1788740070	118835	131.19	15690	15730	14560	20800	11200	16000	15052.30	4.32	0	-19203	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	2923	8.56	0.57	12	0.59	1707.00	25612.00	24700	20230901	-40.85	13950	20231207	4.73	23850	-38.74	20240429	14380	1.60	20240125	24700	-40.85	20230901	13950	4.73	20231207	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
150	20240805	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	14890	-1110	5	-6.94	1474667090	97471	107.61	15690	15730	14750	20800	11200	16000	15129.29	4.32	0	-14195	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	2979	8.72	0.58	12	0.49	1707.00	25612.00	24700	20230901	-39.72	13950	20231207	6.74	23850	-37.57	20240429	14380	3.55	20240125	24700	-39.72	20230901	13950	6.74	20231207	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
151	20240805	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	15020	-980	5	-6.12	1084705260	71290	78.70	15690	15730	15020	20800	11200	16000	15215.39	4.32	0	-13516	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	3005	8.80	0.59	12	0.36	1707.00	25612.00	24700	20230901	-39.19	13950	20231207	7.67	23850	-37.02	20240429	14380	4.45	20240125	24700	-39.19	20230901	13950	7.67	20231207	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
152	20240805	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	15190	-810	5	-5.06	635395840	41566	45.89	15690	15730	15150	20800	11200	16000	15286.43	4.32	0	-9512	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	3039	8.90	0.59	12	0.21	1707.00	25612.00	24700	20230901	-38.50	13950	20231207	8.89	23850	-36.31	20240429	14380	5.63	20240125	24700	-38.50	20230901	13950	8.89	20231207	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
153	20240805	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	15250	-750	5	-4.69	139768280	9048	9.99	15690	15730	15190	20800	11200	16000	15447.42	4.32	0	-1767	17006	16502	16236	15732	15466	16370	15600	100	4800	500	11200	10	1	20007381	3051	8.93	0.60	12	0.05	1707.00	25612.00	24700	20230901	-38.26	13950	20231207	9.32	23850	-36.06	20240429	14380	6.05	20240125	24700	-38.26	20230901	13950	9.32	20231207	1.66	N	044490	500	100 억		863526	N	N	0	N	00	N
154	20240802	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16000	-850	5	-5.04	1460650970	90263	135.15	16370	16740	15970	21900	11800	16850	16182.53	4.44	0	-25664	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3201	9.37	0.62	12	0.45	1707.00	25612.00	24700	20230901	-35.22	13950	20231207	14.70	23850	-32.91	20240429	14380	11.27	20240125	24700	-35.22	20230901	13950	14.70	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
155	20240802	150418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16060	-790	5	-4.69	1339582200	82720	123.85	16370	16740	15970	21900	11800	16850	16194.18	4.44	0	-25663	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3213	9.41	0.63	12	0.41	1707.00	25612.00	24700	20230901	-34.98	13950	20231207	15.13	23850	-32.66	20240429	14380	11.68	20240125	24700	-34.98	20230901	13950	15.13	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
156	20240802	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	16050	-800	5	-4.75	1108354630	68288	102.24	16370	16740	16020	21900	11800	16850	16230.59	4.44	0	-23614	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3211	9.40	0.63	12	0.34	1707.00	25612.00	24700	20230901	-35.02	13950	20231207	15.05	23850	-32.70	20240429	14380	11.61	20240125	24700	-35.02	20230901	13950	15.05	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
157	20240802	130421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16100	-750	5	-4.45	963045120	59250	88.71	16370	16740	16020	21900	11800	16850	16253.93	4.44	0	-18030	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3221	9.43	0.63	12	0.30	1707.00	25612.00	24700	20230901	-34.82	13950	20231207	15.41	23850	-32.49	20240429	14380	11.96	20240125	24700	-34.82	20230901	13950	15.41	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
158	20240802	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16150	-700	5	-4.15	925400880	56910	85.21	16370	16740	16020	21900	11800	16850	16260.78	4.44	0	-17815	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3231	9.46	0.63	12	0.28	1707.00	25612.00	24700	20230901	-34.62	13950	20231207	15.77	23850	-32.29	20240429	14380	12.31	20240125	24700	-34.62	20230901	13950	15.77	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
159	20240802	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-630	5	-3.74	650064190	39843	59.66	16370	16740	16140	21900	11800	16850	16315.64	4.44	0	-13116	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3245	9.50	0.63	12	0.20	1707.00	25612.00	24700	20230901	-34.33	13950	20231207	16.27	23850	-31.99	20240429	14380	12.80	20240125	24700	-34.33	20230901	13950	16.27	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
160	20240802	100418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16200	-650	5	-3.86	504188540	30840	46.18	16370	16740	16160	21900	11800	16850	16348.53	4.44	0	-8849	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3241	9.49	0.63	12	0.15	1707.00	25612.00	24700	20230901	-34.41	13950	20231207	16.13	23850	-32.08	20240429	14380	12.66	20240125	24700	-34.41	20230901	13950	16.13	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
161	20240802	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16500	-350	5	-2.08	149390050	9113	13.64	16370	16740	16340	21900	11800	16850	16393.07	4.44	0	3016	17383	17116	16753	16486	16123	17250	16620	100	5050	500	11790	10	1	20007381	3301	9.67	0.64	12	0.05	1707.00	25612.00	24700	20230901	-33.20	13950	20231207	18.28	23850	-30.82	20240429	14380	14.74	20240125	24700	-33.20	20230901	13950	18.28	20231207	1.65	N	044490	500	100 억		889083	N	N	2	N	00	N
162	20240801	160417	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	520	2	3.18	1119597900	66519	152.01	16520	17020	16390	21200	11440	16330	16831.21	4.38	0	12032	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3371	9.87	0.66	12	0.33	1707.00	25612.00	24700	20230901	-31.78	13950	20231207	20.79	23850	-29.35	20240429	14380	17.18	20240125	24700	-31.78	20230901	13950	20.79	20231207	1.70	N	044490	500	100 억		876912	N	N	2	N	00	N
163	20240801	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	16870	540	2	3.31	1046989500	62213	142.17	16520	17020	16390	21200	11440	16330	16829.11	4.38	0	11706	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3375	9.88	0.66	12	0.31	1707.00	25612.00	24700	20230901	-31.70	13950	20231207	20.93	23850	-29.27	20240429	14380	17.32	20240125	24700	-31.70	20230901	13950	20.93	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N
164	20240801	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16920	590	2	3.61	991783580	58943	134.70	16520	17020	16390	21200	11440	16330	16826.15	4.38	0	11476	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3385	9.91	0.66	12	0.29	1707.00	25612.00	24700	20230901	-31.50	13950	20231207	21.29	23850	-29.06	20240429	14380	17.66	20240125	24700	-31.50	20230901	13950	21.29	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N
165	20240801	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	570	2	3.49	936800350	55692	127.27	16520	17020	16390	21200	11440	16330	16821.09	4.38	0	10098	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3381	9.90	0.66	12	0.28	1707.00	25612.00	24700	20230901	-31.58	13950	20231207	21.15	23850	-29.14	20240429	14380	17.52	20240125	24700	-31.58	20230901	13950	21.15	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N
166	20240801	120421	57	100.00	KOSDAQ		금속	N	N	N	N		N	16980	650	2	3.98	833334670	49573	113.28	16520	17020	16390	21200	11440	16330	16810.25	4.38	0	10811	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3397	9.95	0.66	12	0.25	1707.00	25612.00	24700	20230901	-31.26	13950	20231207	21.72	23850	-28.81	20240429	14380	18.08	20240125	24700	-31.26	20230901	13950	21.72	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N
167	20240801	110423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16860	530	2	3.25	736177020	43819	100.13	16520	17020	16390	21200	11440	16330	16800.41	4.38	0	8330	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3373	9.88	0.66	12	0.22	1707.00	25612.00	24700	20230901	-31.74	13950	20231207	20.86	23850	-29.31	20240429	14380	17.25	20240125	24700	-31.74	20230901	13950	20.86	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N
168	20240801	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	16930	600	2	3.67	508949680	30383	69.43	16520	17000	16390	21200	11440	16330	16751.13	4.38	0	9533	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3387	9.92	0.66	12	0.15	1707.00	25612.00	24700	20230901	-31.46	13950	20231207	21.36	23850	-29.01	20240429	14380	17.73	20240125	24700	-31.46	20230901	13950	21.36	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N
169	20240801	090413	57	100.00	KOSDAQ		금속	N	N	N	N		N	16560	230	2	1.41	19918630	1206	2.76	16520	16570	16390	21200	11440	16330	16516.28	4.38	0	801	16503	16416	16293	16206	16083	16355	16145	100	4870	500	11430	10	1	20007381	3313	9.70	0.65	12	0.01	1707.00	25612.00	24700	20230901	-32.96	13950	20231207	18.71	23850	-30.57	20240429	14380	15.16	20240125	24700	-32.96	20230901	13950	18.71	20231207	1.70	N	044490	500	100 억		876912	N	N	0	N	00	N