KissMeData/081150/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	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	85	2	3.04	104621065	36937	102.33	2810	2880	2795	3630	1960	2795	2832.37	2.41	0	-2211	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	699	-31.30	0.44	12	0.15	-92.00	6498.00	4435	20230828	-35.06	2310	20240805	24.68	3455	-16.64	20240123	2310	24.68	20240805	4365	-34.02	20230830	2310	24.68	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
3	20240830	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	25	2	0.89	60168625	21325	59.08	2810	2845	2800	3630	1960	2795	2821.51	2.41	0	-5465	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	684	-30.65	0.43	12	0.09	-92.00	6498.00	4435	20230828	-36.41	2310	20240805	22.08	3455	-18.38	20240123	2310	22.08	20240805	4365	-35.40	20230830	2310	22.08	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
4	20240830	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	30	2	1.07	45993720	16277	45.09	2810	2845	2810	3630	1960	2795	2825.69	2.41	0	-5467	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	686	-30.71	0.43	12	0.07	-92.00	6498.00	4435	20230828	-36.30	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	4365	-35.28	20230830	2310	22.29	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
5	20240830	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	30	2	1.07	40490530	14326	39.69	2810	2845	2810	3630	1960	2795	2826.37	2.41	0	-5087	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	686	-30.71	0.43	12	0.06	-92.00	6498.00	4435	20230828	-36.30	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	4365	-35.28	20230830	2310	22.29	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
6	20240830	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	40	2	1.43	38738395	13706	37.97	2810	2845	2810	3630	1960	2795	2826.38	2.41	0	-4970	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	688	-30.82	0.44	12	0.06	-92.00	6498.00	4435	20230828	-36.08	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4365	-35.05	20230830	2310	22.73	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
7	20240830	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	40	2	1.43	36294325	12843	35.58	2810	2845	2810	3630	1960	2795	2826.00	2.41	0	-4970	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	688	-30.82	0.44	12	0.05	-92.00	6498.00	4435	20230828	-36.08	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4365	-35.05	20230830	2310	22.73	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
8	20240830	100655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	35	2	1.25	29486785	10437	28.91	2810	2845	2810	3630	1960	2795	2825.22	2.41	0	-6079	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	687	-30.76	0.44	12	0.04	-92.00	6498.00	4435	20230828	-36.19	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	4365	-35.17	20230830	2310	22.51	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
9	20240830	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	40	2	1.43	7188505	2542	7.04	2810	2840	2810	3630	1960	2795	2827.89	2.41	0	-738	2975	2885	2820	2730	2665	2852	2697	121	835	500	2060	5	1	24268402	688	-30.82	0.44	12	0.01	-92.00	6498.00	4435	20230828	-36.08	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4365	-35.05	20230830	2310	22.73	20240805	2.05	N	081150	500	121 억		585945	N	N	0	N	00	N
10	20240829	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-40	5	-1.41	101944570	36039	90.27	2910	2910	2755	3685	1985	2835	2828.92	2.46	0	-10323	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	678	-30.38	0.43	12	0.15	-92.00	6498.00	4580	20230823	-38.97	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	4420	-36.76	20230829	2310	21.00	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
11	20240829	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	90142230	31819	79.70	2910	2910	2755	3685	1985	2835	2832.97	2.46	0	-9256	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	681	-30.49	0.43	12	0.13	-92.00	6498.00	4580	20230823	-38.76	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	4420	-36.54	20230829	2310	21.43	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
12	20240829	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	84401770	29769	74.57	2910	2910	2755	3685	1985	2835	2835.22	2.46	0	-8221	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	680	-30.43	0.43	12	0.12	-92.00	6498.00	4580	20230823	-38.86	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	4420	-36.65	20230829	2310	21.21	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
13	20240829	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	75963650	26752	67.01	2910	2910	2755	3685	1985	2835	2839.55	2.46	0	-8028	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	680	-30.43	0.43	12	0.11	-92.00	6498.00	4580	20230823	-38.86	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	4420	-36.65	20230829	2310	21.21	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
14	20240829	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	73141150	25745	64.49	2910	2910	2755	3685	1985	2835	2840.98	2.46	0	-7528	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	687	-30.76	0.44	12	0.11	-92.00	6498.00	4580	20230823	-38.21	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	4420	-35.97	20230829	2310	22.51	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
15	20240829	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-35	5	-1.23	67637145	23787	59.58	2910	2910	2755	3685	1985	2835	2843.45	2.46	0	-6872	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	680	-30.43	0.43	12	0.10	-92.00	6498.00	4580	20230823	-38.86	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	4420	-36.65	20230829	2310	21.21	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
16	20240829	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	0	3	0.00	63320665	22247	55.72	2910	2910	2755	3685	1985	2835	2846.26	2.46	0	-6969	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	688	-30.82	0.44	12	0.09	-92.00	6498.00	4580	20230823	-38.10	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4420	-35.86	20230829	2310	22.73	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
17	20240829	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	35	2	1.23	23871545	8254	20.67	2910	2910	2850	3685	1985	2835	2892.12	2.46	0	-3065	2911	2872	2841	2802	2771	2857	2787	121	850	500	2090	5	1	24268402	697	-31.20	0.44	12	0.03	-92.00	6498.00	4580	20230823	-37.34	2310	20240805	24.24	3455	-16.93	20240123	2310	24.24	20240805	4420	-35.07	20230829	2310	24.24	20240805	2.12	N	081150	500	121 억		596268	N	N	0	N	00	N
18	20240828	160641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-45	5	-1.56	113008510	39746	123.80	2845	2880	2810	3740	2020	2880	2843.27	2.50	0	-10851	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	688	-30.82	0.44	12	0.16	-92.00	6498.00	5170	20230822	-45.16	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4435	-36.08	20230828	2310	22.73	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
19	20240828	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-15	5	-0.52	95994915	33746	105.11	2845	2880	2810	3740	2020	2880	2844.63	2.50	0	-9472	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	695	-31.14	0.44	12	0.14	-92.00	6498.00	5170	20230822	-44.58	2310	20240805	24.03	3455	-17.08	20240123	2310	24.03	20240805	4435	-35.40	20230828	2310	24.03	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
20	20240828	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-50	5	-1.74	69362905	24401	76.01	2845	2880	2810	3740	2020	2880	2842.63	2.50	0	-6846	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	687	-30.76	0.44	12	0.10	-92.00	6498.00	5170	20230822	-45.26	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	4435	-36.19	20230828	2310	22.51	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
21	20240828	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-50	5	-1.74	53671060	18875	58.79	2845	2880	2810	3740	2020	2880	2843.50	2.50	0	-3410	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	687	-30.76	0.44	12	0.08	-92.00	6498.00	5170	20230822	-45.26	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	4435	-36.19	20230828	2310	22.51	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
22	20240828	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-50	5	-1.74	40308310	14149	44.07	2845	2880	2830	3740	2020	2880	2848.85	2.50	0	-2849	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	687	-30.76	0.44	12	0.06	-92.00	6498.00	5170	20230822	-45.26	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	4435	-36.19	20230828	2310	22.51	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
23	20240828	110644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-40	5	-1.39	34790715	12202	38.01	2845	2880	2840	3740	2020	2880	2851.23	2.50	0	-1547	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	689	-30.87	0.44	12	0.05	-92.00	6498.00	5170	20230822	-45.07	2310	20240805	22.94	3455	-17.80	20240123	2310	22.94	20240805	4435	-35.96	20230828	2310	22.94	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
24	20240828	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-25	5	-0.87	18865035	6607	20.58	2845	2880	2845	3740	2020	2880	2855.31	2.50	0	1337	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	693	-31.03	0.44	12	0.03	-92.00	6498.00	5170	20230822	-44.78	2310	20240805	23.59	3455	-17.37	20240123	2310	23.59	20240805	4435	-35.63	20230828	2310	23.59	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
25	20240828	090655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-20	5	-0.69	3047395	1061	3.30	2845	2880	2845	3740	2020	2880	2872.19	2.50	0	-600	2926	2902	2856	2832	2786	2915	2845	121	860	500	2130	5	1	24268402	694	-31.09	0.44	12	0.00	-92.00	6498.00	5170	20230822	-44.68	2310	20240805	23.81	3455	-17.22	20240123	2310	23.81	20240805	4435	-35.51	20230828	2310	23.81	20240805	2.11	N	081150	500	121 억		606919	N	N	0	N	00	N
26	20240827	160641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	90756480	31873	72.55	2810	2880	2810	3735	2015	2875	2847.14	2.50	0	-402	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	699	-31.30	0.44	12	0.13	-92.00	6498.00	5790	20230821	-50.26	2310	20240805	24.68	3455	-16.64	20240123	2310	24.68	20240805	4435	-35.06	20230828	2310	24.68	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
27	20240827	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	77396865	27188	61.88	2810	2880	2810	3735	2015	2875	2846.36	2.50	0	-165	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	698	-31.25	0.44	12	0.11	-92.00	6498.00	5790	20230821	-50.35	2310	20240805	24.46	3455	-16.79	20240123	2310	24.46	20240805	4435	-35.17	20230828	2310	24.46	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
28	20240827	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-10	5	-0.35	64024895	22535	51.29	2810	2880	2810	3735	2015	2875	2840.60	2.50	0	512	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	695	-31.14	0.44	12	0.09	-92.00	6498.00	5790	20230821	-50.52	2310	20240805	24.03	3455	-17.08	20240123	2310	24.03	20240805	4435	-35.40	20230828	2310	24.03	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
29	20240827	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	63172765	22238	50.62	2810	2875	2810	3735	2015	2875	2840.21	2.50	0	581	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	698	-31.25	0.44	12	0.09	-92.00	6498.00	5790	20230821	-50.35	2310	20240805	24.46	3455	-16.79	20240123	2310	24.46	20240805	4435	-35.17	20230828	2310	24.46	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
30	20240827	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	51526260	18185	41.39	2810	2875	2810	3735	2015	2875	2832.64	2.50	0	599	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	698	-31.25	0.44	12	0.07	-92.00	6498.00	5790	20230821	-50.35	2310	20240805	24.46	3455	-16.79	20240123	2310	24.46	20240805	4435	-35.17	20230828	2310	24.46	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
31	20240827	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	51310640	18110	41.22	2810	2875	2810	3735	2015	2875	2832.46	2.50	0	600	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	698	-31.25	0.44	12	0.07	-92.00	6498.00	5790	20230821	-50.35	2310	20240805	24.46	3455	-16.79	20240123	2310	24.46	20240805	4435	-35.17	20230828	2310	24.46	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
32	20240827	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-5	5	-0.17	49931845	17629	40.13	2810	2875	2810	3735	2015	2875	2831.51	2.50	0	317	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	697	-31.20	0.44	12	0.07	-92.00	6498.00	5790	20230821	-50.43	2310	20240805	24.24	3455	-16.93	20240123	2310	24.24	20240805	4435	-35.29	20230828	2310	24.24	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
33	20240827	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-40	5	-1.39	22932380	8128	18.50	2810	2865	2810	3735	2015	2875	2819.01	2.50	0	1229	2995	2935	2905	2845	2815	2920	2830	121	860	500	2120	5	1	24268402	688	-30.82	0.44	12	0.03	-92.00	6498.00	5790	20230821	-51.04	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4435	-36.08	20230828	2310	22.73	20240805	2.12	N	081150	500	121 억		607321	N	N	0	N	00	N
34	20240826	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-60	5	-2.04	110704815	38093	124.79	2955	2965	2875	3815	2055	2935	2906.34	2.56	0	-14886	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	698	-31.25	0.44	12	0.16	-92.00	6498.00	5790	20230821	-50.35	2310	20240805	24.46	3455	-16.79	20240123	2310	24.46	20240805	4435	-35.17	20230828	2310	24.46	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
35	20240826	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-30	5	-1.02	77928165	26731	87.57	2955	2965	2890	3815	2055	2935	2915.27	2.56	0	-14286	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	705	-31.58	0.45	12	0.11	-92.00	6498.00	5790	20230821	-49.83	2310	20240805	25.76	3455	-15.92	20240123	2310	25.76	20240805	4435	-34.50	20230828	2310	25.76	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
36	20240826	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-35	5	-1.19	70637200	24215	79.33	2955	2965	2890	3815	2055	2935	2917.08	2.56	0	-12120	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	704	-31.52	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	4435	-34.61	20230828	2310	25.54	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
37	20240826	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-30	5	-1.02	61748235	21150	69.29	2955	2965	2900	3815	2055	2935	2919.54	2.56	0	-9947	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	705	-31.58	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.83	2310	20240805	25.76	3455	-15.92	20240123	2310	25.76	20240805	4435	-34.50	20230828	2310	25.76	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
38	20240826	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-30	5	-1.02	47315035	16179	53.00	2955	2965	2905	3815	2055	2935	2924.47	2.56	0	-7328	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	705	-31.58	0.45	12	0.07	-92.00	6498.00	5790	20230821	-49.83	2310	20240805	25.76	3455	-15.92	20240123	2310	25.76	20240805	4435	-34.50	20230828	2310	25.76	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
39	20240826	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-15	5	-0.51	34498650	11776	38.58	2955	2965	2905	3815	2055	2935	2929.57	2.56	0	-5873	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.05	-92.00	6498.00	5790	20230821	-49.57	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	4435	-34.16	20230828	2310	26.41	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
40	20240826	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	10	2	0.34	22296695	7609	24.93	2955	2965	2905	3815	2055	2935	2930.31	2.56	0	-4267	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	715	-32.01	0.45	12	0.03	-92.00	6498.00	5790	20230821	-49.14	2310	20240805	27.49	3455	-14.76	20240123	2310	27.49	20240805	4435	-33.60	20230828	2310	27.49	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
41	20240826	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	0	3	0.00	6042810	2048	6.71	2955	2965	2935	3815	2055	2935	2950.59	2.56	0	-1107	2988	2961	2943	2916	2898	2952	2907	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.01	-92.00	6498.00	5790	20230821	-49.31	2310	20240805	27.06	3455	-15.05	20240123	2310	27.06	20240805	4435	-33.82	20230828	2310	27.06	20240805	2.13	N	081150	500	121 억		622204	N	N	0	N	00	N
42	20240823	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-20	5	-0.68	89824205	30504	42.28	2950	2970	2925	3840	2070	2955	2944.71	2.58	0	-3261	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	712	-31.90	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.31	2310	20240805	27.06	3455	-15.05	20240123	2310	27.06	20240805	4580	-35.92	20230823	2310	27.06	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
43	20240823	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-5	5	-0.17	65979080	22402	31.05	2950	2970	2925	3840	2070	2955	2945.23	2.58	0	-1802	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	716	-32.07	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.05	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	4580	-35.59	20230823	2310	27.71	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
44	20240823	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	5	2	0.17	57579105	19556	27.10	2950	2970	2925	3840	2070	2955	2944.32	2.58	0	-1766	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	718	-32.17	0.46	12	0.08	-92.00	6498.00	5790	20230821	-48.88	2310	20240805	28.14	3455	-14.33	20240123	2310	28.14	20240805	4580	-35.37	20230823	2310	28.14	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
45	20240823	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-5	5	-0.17	52782395	17931	24.85	2950	2970	2925	3840	2070	2955	2943.64	2.58	0	-1707	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	716	-32.07	0.45	12	0.07	-92.00	6498.00	5790	20230821	-49.05	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	4580	-35.59	20230823	2310	27.71	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
46	20240823	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-10	5	-0.34	50531020	17170	23.80	2950	2970	2925	3840	2070	2955	2942.98	2.58	0	-1558	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	715	-32.01	0.45	12	0.07	-92.00	6498.00	5790	20230821	-49.14	2310	20240805	27.49	3455	-14.76	20240123	2310	27.49	20240805	4580	-35.70	20230823	2310	27.49	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
47	20240823	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-15	5	-0.51	39979700	13586	18.83	2950	2970	2925	3840	2070	2955	2942.71	2.58	0	-575	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	713	-31.96	0.45	12	0.06	-92.00	6498.00	5790	20230821	-49.22	2310	20240805	27.27	3455	-14.91	20240123	2310	27.27	20240805	4580	-35.81	20230823	2310	27.27	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
48	20240823	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-5	5	-0.17	19639580	6655	9.22	2950	2970	2935	3840	2070	2955	2951.10	2.58	0	-946	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	716	-32.07	0.45	12	0.03	-92.00	6498.00	5790	20230821	-49.05	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	4580	-35.59	20230823	2310	27.71	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
49	20240823	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-20	5	-0.68	6422225	2186	3.03	2950	2950	2935	3840	2070	2955	2937.89	2.58	0	637	3071	3012	2976	2917	2881	2995	2900	121	885	500	2180	5	1	24268402	712	-31.90	0.45	12	0.01	-92.00	6498.00	5790	20230821	-49.31	2310	20240805	27.06	3455	-15.05	20240123	2310	27.06	20240805	4580	-35.92	20230823	2310	27.06	20240805	2.14	N	081150	500	121 억		625452	N	N	0	N	00	N
50	20240822	160637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-85	5	-2.80	212665615	71580	218.27	2990	3035	2940	3950	2130	3040	2971.26	2.69	0	-29132	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	717	-32.12	0.45	12	0.29	-92.00	6498.00	5790	20230821	-48.96	2310	20240805	27.92	3455	-14.47	20240123	2310	27.92	20240805	5170	-42.84	20230822	2310	27.92	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
51	20240822	150642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-80	5	-2.63	198293610	66719	203.45	2990	3035	2940	3950	2130	3040	2972.07	2.69	0	-28854	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	718	-32.17	0.46	12	0.27	-92.00	6498.00	5790	20230821	-48.88	2310	20240805	28.14	3455	-14.33	20240123	2310	28.14	20240805	5170	-42.75	20230822	2310	28.14	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
52	20240822	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-65	5	-2.14	166313890	55925	170.53	2990	3035	2940	3950	2130	3040	2973.87	2.69	0	-24063	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	722	-32.34	0.46	12	0.23	-92.00	6498.00	5790	20230821	-48.62	2310	20240805	28.79	3455	-13.89	20240123	2310	28.79	20240805	5170	-42.46	20230822	2310	28.79	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
53	20240822	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-90	5	-2.96	156774770	52706	160.72	2990	3035	2940	3950	2130	3040	2974.51	2.69	0	-23039	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	716	-32.07	0.45	12	0.22	-92.00	6498.00	5790	20230821	-49.05	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	5170	-42.94	20230822	2310	27.71	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
54	20240822	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-90	5	-2.96	138087630	46369	141.39	2990	3035	2940	3950	2130	3040	2978.02	2.69	0	-21991	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	716	-32.07	0.45	12	0.19	-92.00	6498.00	5790	20230821	-49.05	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	5170	-42.94	20230822	2310	27.71	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
55	20240822	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-55	5	-1.81	89993700	30105	91.80	2990	3035	2970	3950	2130	3040	2989.33	2.69	0	-14331	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	724	-32.45	0.46	12	0.12	-92.00	6498.00	5790	20230821	-48.45	2310	20240805	29.22	3455	-13.60	20240123	2310	29.22	20240805	5170	-42.26	20230822	2310	29.22	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
56	20240822	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-50	5	-1.64	61516360	20540	62.63	2990	3035	2975	3950	2130	3040	2994.95	2.69	0	-10285	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	726	-32.50	0.46	12	0.08	-92.00	6498.00	5790	20230821	-48.36	2310	20240805	29.44	3455	-13.46	20240123	2310	29.44	20240805	5170	-42.17	20230822	2310	29.44	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
57	20240822	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-15	5	-0.49	16754505	5594	17.06	2990	3035	2990	3950	2130	3040	2995.08	2.69	0	236	3083	3061	3018	2996	2953	3072	3007	121	910	500	2240	5	1	24268402	734	-32.88	0.47	12	0.02	-92.00	6498.00	5790	20230821	-47.75	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	5170	-41.49	20230822	2310	30.95	20240805	2.21	N	081150	500	121 억		653998	N	N	0	N	00	N
58	20240821	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	30	2	1.00	93683380	31202	80.77	2980	3040	2975	3910	2110	3010	3002.37	2.72	0	-5706	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	738	-33.04	0.47	12	0.13	-92.00	6498.00	5790	20230821	-47.50	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	5790	-47.50	20230821	2310	31.60	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
59	20240821	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	20	2	0.66	67192360	22466	58.16	2980	3030	2975	3910	2110	3010	2990.85	2.72	0	-4194	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	735	-32.93	0.47	12	0.09	-92.00	6498.00	5790	20230821	-47.67	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	5790	-47.67	20230821	2310	31.17	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
60	20240821	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-15	5	-0.50	53278225	17832	46.16	2980	3015	2975	3910	2110	3010	2987.79	2.72	0	-3360	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.07	-92.00	6498.00	5790	20230821	-48.27	2310	20240805	29.65	3455	-13.31	20240123	2310	29.65	20240805	5790	-48.27	20230821	2310	29.65	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
61	20240821	130645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-10	5	-0.33	45112745	15103	39.10	2980	3015	2975	3910	2110	3010	2987.01	2.72	0	-2958	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	728	-32.61	0.46	12	0.06	-92.00	6498.00	5790	20230821	-48.19	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	5790	-48.19	20230821	2310	29.87	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
62	20240821	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-10	5	-0.33	41632705	13940	36.09	2980	3015	2975	3910	2110	3010	2986.56	2.72	0	-2916	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	728	-32.61	0.46	12	0.06	-92.00	6498.00	5790	20230821	-48.19	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	5790	-48.19	20230821	2310	29.87	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
63	20240821	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-15	5	-0.50	40486085	13557	35.09	2980	3015	2975	3910	2110	3010	2986.36	2.72	0	-2742	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.06	-92.00	6498.00	5790	20230821	-48.27	2310	20240805	29.65	3455	-13.31	20240123	2310	29.65	20240805	5790	-48.27	20230821	2310	29.65	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
64	20240821	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	0	3	0.00	8425335	2818	7.29	2980	3010	2980	3910	2110	3010	2989.83	2.72	0	-328	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	730	-32.72	0.46	12	0.01	-92.00	6498.00	5790	20230821	-48.01	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	5790	-48.01	20230821	2310	30.30	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
65	20240821	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-10	5	-0.33	673685	226	0.59	2980	3005	2980	3910	2110	3010	2980.91	2.72	0	106	3096	3052	3011	2967	2926	3075	2990	121	900	500	2220	5	1	24268402	728	-32.61	0.46	12	0.00	-92.00	6498.00	5790	20230821	-48.19	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	5790	-48.19	20230821	2310	29.87	20240805	2.35	N	081150	500	121 억		659524	N	N	0	N	00	N
66	20240820	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	40	2	1.35	115250680	38421	41.37	2970	3055	2970	3860	2080	2970	2999.68	2.69	0	7612	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	730	-32.72	0.46	12	0.16	-92.00	6498.00	5790	20230821	-48.01	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	5790	-48.01	20230821	2310	30.30	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
67	20240820	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	25	2	0.84	104752440	34927	37.61	2970	3055	2970	3860	2080	2970	2999.18	2.69	0	9848	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	727	-32.55	0.46	12	0.14	-92.00	6498.00	5790	20230821	-48.27	2310	20240805	29.65	3455	-13.31	20240123	2310	29.65	20240805	5790	-48.27	20230821	2310	29.65	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
68	20240820	140637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	20	2	0.67	86539680	28814	31.03	2970	3055	2970	3860	2080	2970	3003.39	2.69	0	8450	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	726	-32.50	0.46	12	0.12	-92.00	6498.00	5790	20230821	-48.36	2310	20240805	29.44	3455	-13.46	20240123	2310	29.44	20240805	5790	-48.36	20230821	2310	29.44	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
69	20240820	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	40	2	1.35	69066330	22983	24.75	2970	3055	2970	3860	2080	2970	3005.11	2.69	0	6851	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	730	-32.72	0.46	12	0.09	-92.00	6498.00	5790	20230821	-48.01	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	5790	-48.01	20230821	2310	30.30	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
70	20240820	120637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	35	2	1.18	61729445	20539	22.12	2970	3055	2970	3860	2080	2970	3005.47	2.69	0	7002	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	729	-32.66	0.46	12	0.08	-92.00	6498.00	5790	20230821	-48.10	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	5790	-48.10	20230821	2310	30.09	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
71	20240820	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	40	2	1.35	40245950	13382	14.41	2970	3055	2970	3860	2080	2970	3007.47	2.69	0	1545	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	730	-32.72	0.46	12	0.06	-92.00	6498.00	5790	20230821	-48.01	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	5790	-48.01	20230821	2310	30.30	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
72	20240820	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	70	2	2.36	32783380	10900	11.74	2970	3055	2970	3860	2080	2970	3007.65	2.69	0	693	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	738	-33.04	0.47	12	0.04	-92.00	6498.00	5790	20230821	-47.50	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	5790	-47.50	20230821	2310	31.60	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
73	20240820	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	55	2	1.85	13348670	4444	4.79	2970	3055	2970	3860	2080	2970	3003.75	2.69	0	-490	3103	3036	3003	2936	2903	3020	2920	121	890	500	2190	5	1	24268402	734	-32.88	0.47	12	0.02	-92.00	6498.00	5790	20230821	-47.75	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	5790	-47.75	20230821	2310	30.95	20240805	2.45	N	081150	500	121 억		651642	N	N	0	N	00	N
74	20240819	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-80	5	-2.62	277096825	91927	104.64	3000	3070	2970	3965	2135	3050	3014.31	2.64	0	11729	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	721	-32.28	0.46	12	0.38	-92.00	6498.00	5790	20230821	-48.70	2310	20240805	28.57	3455	-14.04	20240123	2310	28.57	20240805	5790	-48.70	20230821	2310	28.57	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
75	20240819	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-45	5	-1.48	259087085	85869	97.74	3000	3070	2980	3965	2135	3050	3017.24	2.64	0	12795	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	729	-32.66	0.46	12	0.35	-92.00	6498.00	5790	20230821	-48.10	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	5790	-48.10	20230821	2310	30.09	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
76	20240819	140633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-25	5	-0.82	205631950	68025	77.43	3000	3070	3000	3965	2135	3050	3022.89	2.64	0	15508	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	734	-32.88	0.47	12	0.28	-92.00	6498.00	5790	20230821	-47.75	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	5790	-47.75	20230821	2310	30.95	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
77	20240819	130629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-35	5	-1.15	172889650	57150	65.05	3000	3070	3000	3965	2135	3050	3025.19	2.64	0	14231	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	732	-32.77	0.46	12	0.24	-92.00	6498.00	5790	20230821	-47.93	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	5790	-47.93	20230821	2310	30.52	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
78	20240819	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-20	5	-0.66	146251100	48326	55.01	3000	3070	3000	3965	2135	3050	3026.34	2.64	0	13824	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	735	-32.93	0.47	12	0.20	-92.00	6498.00	5790	20230821	-47.67	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	5790	-47.67	20230821	2310	31.17	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
79	20240819	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	136107160	44973	51.19	3000	3070	3000	3965	2135	3050	3026.42	2.64	0	14510	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	739	-33.10	0.47	12	0.19	-92.00	6498.00	5790	20230821	-47.41	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	5790	-47.41	20230821	2310	31.82	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
80	20240819	100633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	122535885	40496	46.10	3000	3070	3000	3965	2135	3050	3025.88	2.64	0	14064	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	739	-33.10	0.47	12	0.17	-92.00	6498.00	5790	20230821	-47.41	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	5790	-47.41	20230821	2310	31.82	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
81	20240819	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-5	5	-0.16	80479320	26701	30.39	3000	3060	3000	3965	2135	3050	3014.09	2.64	0	13287	3106	3077	3051	3022	2996	3065	3010	121	915	500	2250	5	1	24268402	739	-33.10	0.47	12	0.11	-92.00	6498.00	5790	20230821	-47.41	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	5790	-47.41	20230821	2310	31.82	20240805	2.67	N	081150	500	121 억		639680	N	N	0	N	00	N
82	20240816	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	267929535	87670	48.89	3075	3080	3025	3970	2140	3055	3056.11	2.65	0	-4484	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	740	-33.15	0.47	12	0.36	-92.00	6498.00	5790	20230821	-47.32	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	5790	-47.32	20230821	2310	32.03	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
83	20240816	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	20	2	0.65	256455655	83933	46.81	3075	3080	3025	3970	2140	3055	3055.48	2.65	0	-2760	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	746	-33.42	0.47	12	0.35	-92.00	6498.00	5790	20230821	-46.89	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	5790	-46.89	20230821	2310	33.12	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
84	20240816	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-10	5	-0.33	173528505	56920	31.74	3075	3080	3025	3970	2140	3055	3048.64	2.65	0	-3000	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	739	-33.10	0.47	12	0.23	-92.00	6498.00	5790	20230821	-47.41	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	5790	-47.41	20230821	2310	31.82	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
85	20240816	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	0	3	0.00	128445420	42192	23.53	3075	3080	3025	3970	2140	3055	3044.31	2.65	0	-1809	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	741	-33.21	0.47	12	0.17	-92.00	6498.00	5790	20230821	-47.24	2310	20240805	32.25	3455	-11.58	20240123	2310	32.25	20240805	5790	-47.24	20230821	2310	32.25	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
86	20240816	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	110683105	36368	20.28	3075	3080	3025	3970	2140	3055	3043.42	2.65	0	-515	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	734	-32.88	0.47	12	0.15	-92.00	6498.00	5790	20230821	-47.75	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	5790	-47.75	20230821	2310	30.95	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
87	20240816	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	87589595	28751	16.03	3075	3080	3025	3970	2140	3055	3046.49	2.65	0	-1202	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	740	-33.15	0.47	12	0.12	-92.00	6498.00	5790	20230821	-47.32	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	5790	-47.32	20230821	2310	32.03	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
88	20240816	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-20	5	-0.65	60938630	19998	11.15	3075	3080	3025	3970	2140	3055	3047.24	2.65	0	-1491	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	737	-32.99	0.47	12	0.08	-92.00	6498.00	5790	20230821	-47.58	2310	20240805	31.39	3455	-12.16	20240123	2310	31.39	20240805	5790	-47.58	20230821	2310	31.39	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
89	20240816	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	5	2	0.16	8007485	2604	1.45	3075	3080	3060	3970	2140	3055	3075.07	2.65	0	312	3195	3125	3030	2960	2865	3160	2995	121	915	500	2260	5	1	24268402	743	-33.26	0.47	12	0.01	-92.00	6498.00	5790	20230821	-47.15	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	5790	-47.15	20230821	2310	32.47	20240805	2.69	N	081150	500	121 억		643623	N	N	0	N	00	N
90	20240814	160629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	120	2	4.09	528904125	175463	361.50	2935	3100	2935	3815	2055	2935	3014.33	2.55	0	26119	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	741	-33.21	0.47	12	0.72	-92.00	6498.00	5790	20230821	-47.24	2310	20240805	32.25	3455	-11.58	20240123	2310	32.25	20240805	5790	-47.24	20230821	2310	32.25	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
91	20240814	150630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	115	2	3.92	392099030	130894	269.67	2935	3060	2935	3815	2055	2935	2995.55	2.55	0	22550	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	740	-33.15	0.47	12	0.54	-92.00	6498.00	5790	20230821	-47.32	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	5790	-47.32	20230821	2310	32.03	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
92	20240814	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	75	2	2.56	246375845	82952	170.90	2935	3015	2935	3815	2055	2935	2970.10	2.55	0	12043	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	730	-32.72	0.46	12	0.34	-92.00	6498.00	5790	20230821	-48.01	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	5790	-48.01	20230821	2310	30.30	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
93	20240814	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	25	2	0.85	138239550	46853	96.53	2935	2970	2935	3815	2055	2935	2950.50	2.55	0	12805	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	718	-32.17	0.46	12	0.19	-92.00	6498.00	5790	20230821	-48.88	2310	20240805	28.14	3455	-14.33	20240123	2310	28.14	20240805	5790	-48.88	20230821	2310	28.14	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
94	20240814	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	25	2	0.85	112518455	38176	78.65	2935	2970	2935	3815	2055	2935	2947.36	2.55	0	12795	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	718	-32.17	0.46	12	0.16	-92.00	6498.00	5790	20230821	-48.88	2310	20240805	28.14	3455	-14.33	20240123	2310	28.14	20240805	5790	-48.88	20230821	2310	28.14	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
95	20240814	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	30	2	1.02	95787075	32526	67.01	2935	2970	2935	3815	2055	2935	2944.94	2.55	0	12092	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	720	-32.23	0.46	12	0.13	-92.00	6498.00	5790	20230821	-48.79	2310	20240805	28.35	3455	-14.18	20240123	2310	28.35	20240805	5790	-48.79	20230821	2310	28.35	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
96	20240814	100625	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	15	2	0.51	63561565	21624	44.55	2935	2960	2935	3815	2055	2935	2939.40	2.55	0	4004	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	716	-32.07	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.05	2310	20240805	27.71	3455	-14.62	20240123	2310	27.71	20240805	5790	-49.05	20230821	2310	27.71	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
97	20240814	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	20	2	0.68	23002140	7818	16.11	2935	2960	2935	3815	2055	2935	2942.20	2.55	0	3009	3018	2976	2933	2891	2848	2997	2912	121	880	500	2170	5	1	24268402	717	-32.12	0.45	12	0.03	-92.00	6498.00	5790	20230821	-48.96	2310	20240805	27.92	3455	-14.47	20240123	2310	27.92	20240805	5790	-48.96	20230821	2310	27.92	20240805	2.74	N	081150	500	121 억		618195	N	N	0	N	00	N
98	20240813	160618	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	5	2	0.17	140611115	48137	62.91	2930	2975	2890	3805	2055	2930	2921.06	2.58	0	-8701	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	712	-31.90	0.45	12	0.20	-92.00	6498.00	5790	20230821	-49.31	2310	20240805	27.06	3455	-15.05	20240123	2310	27.06	20240805	5790	-49.31	20230821	2310	27.06	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
99	20240813	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-10	5	-0.34	139090920	47619	62.23	2930	2975	2890	3805	2055	2930	2920.91	2.58	0	-8700	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	709	-31.74	0.45	12	0.20	-92.00	6498.00	5790	20230821	-49.57	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	5790	-49.57	20230821	2310	26.41	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
100	20240813	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-35	5	-1.19	113598390	38839	50.76	2930	2975	2895	3805	2055	2930	2924.85	2.58	0	-6111	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	703	-31.47	0.45	12	0.16	-92.00	6498.00	5790	20230821	-50.00	2310	20240805	25.32	3455	-16.21	20240123	2310	25.32	20240805	5790	-50.00	20230821	2310	25.32	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
101	20240813	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-30	5	-1.02	95666385	32656	42.68	2930	2975	2900	3805	2055	2930	2929.52	2.58	0	-6576	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	704	-31.52	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
102	20240813	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	5	2	0.17	68400585	23292	30.44	2930	2975	2900	3805	2055	2930	2936.66	2.58	0	-7000	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	712	-31.90	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.31	2310	20240805	27.06	3455	-15.05	20240123	2310	27.06	20240805	5790	-49.31	20230821	2310	27.06	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
103	20240813	110618	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	10	2	0.34	64200235	21862	28.57	2930	2975	2900	3805	2055	2930	2936.61	2.58	0	-6351	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	713	-31.96	0.45	12	0.09	-92.00	6498.00	5790	20230821	-49.22	2310	20240805	27.27	3455	-14.91	20240123	2310	27.27	20240805	5790	-49.22	20230821	2310	27.27	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
104	20240813	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	10	2	0.34	53637250	18239	23.84	2930	2975	2910	3805	2055	2930	2940.80	2.58	0	-6246	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	713	-31.96	0.45	12	0.08	-92.00	6498.00	5790	20230821	-49.22	2310	20240805	27.27	3455	-14.91	20240123	2310	27.27	20240805	5790	-49.22	20230821	2310	27.27	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
105	20240813	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	45	2	1.54	13066755	4427	5.79	2930	2975	2930	3805	2055	2930	2951.60	2.58	0	1997	2973	2951	2913	2891	2853	2962	2902	121	875	500	2160	5	1	24268402	722	-32.34	0.46	12	0.02	-92.00	6498.00	5790	20230821	-48.62	2310	20240805	28.79	3455	-13.89	20240123	2310	28.79	20240805	5790	-48.62	20230821	2310	28.79	20240805	2.78	N	081150	500	121 억		626897	N	N	0	N	00	N
106	20240812	160616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	221876265	76116	59.55	2895	2935	2875	3770	2030	2900	2914.98	2.62	0	-9579	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	711	-31.85	0.45	12	0.31	-92.00	6498.00	5790	20230821	-49.40	2310	20240805	26.84	3455	-15.20	20240123	2310	26.84	20240805	5790	-49.40	20230821	2310	26.84	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
107	20240812	150616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	181594515	62366	48.79	2895	2930	2875	3770	2030	2900	2911.76	2.62	0	-10492	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	710	-31.79	0.45	12	0.26	-92.00	6498.00	5790	20230821	-49.48	2310	20240805	26.62	3455	-15.34	20240123	2310	26.62	20240805	5790	-49.48	20230821	2310	26.62	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
108	20240812	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	164113320	56380	44.11	2895	2930	2875	3770	2030	2900	2910.84	2.62	0	-10492	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	711	-31.85	0.45	12	0.23	-92.00	6498.00	5790	20230821	-49.40	2310	20240805	26.84	3455	-15.20	20240123	2310	26.84	20240805	5790	-49.40	20230821	2310	26.84	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
109	20240812	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	96214865	33128	25.92	2895	2925	2875	3770	2030	2900	2904.34	2.62	0	2513	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	710	-31.79	0.45	12	0.14	-92.00	6498.00	5790	20230821	-49.48	2310	20240805	26.62	3455	-15.34	20240123	2310	26.62	20240805	5790	-49.48	20230821	2310	26.62	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
110	20240812	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	78368680	27014	21.13	2895	2925	2875	3770	2030	2900	2901.04	2.62	0	6333	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	704	-31.52	0.45	12	0.11	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
111	20240812	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	66782605	23025	18.01	2895	2925	2875	3770	2030	2900	2900.44	2.62	0	6065	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	703	-31.47	0.45	12	0.09	-92.00	6498.00	5790	20230821	-50.00	2310	20240805	25.32	3455	-16.21	20240123	2310	25.32	20240805	5790	-50.00	20230821	2310	25.32	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
112	20240812	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	51864085	17884	13.99	2895	2925	2875	3770	2030	2900	2900.03	2.62	0	7396	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	709	-31.74	0.45	12	0.07	-92.00	6498.00	5790	20230821	-49.57	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	5790	-49.57	20230821	2310	26.41	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
113	20240812	090608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	2722150	941	0.74	2895	2900	2875	3770	2030	2900	2892.83	2.62	0	424	2960	2930	2880	2850	2800	2945	2865	121	870	500	2140	5	1	24268402	704	-31.52	0.45	12	0.00	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	2.90	N	081150	500	121 억		636463	N	N	0	N	00	N
114	20240809	160607	54	100.00	KOSDAQ		금속	N	N	N	N		N	2900	40	2	1.40	367791990	127423	67.95	2835	2910	2830	3715	2005	2860	2886.07	2.65	0	-6273	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	704	-31.52	0.45	12	0.53	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
115	20240809	150622	54	100.00	KOSDAQ		금속	N	N	N	N		N	2900	40	2	1.40	341189690	118244	63.05	2835	2910	2830	3715	2005	2860	2885.47	2.65	0	-4641	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	704	-31.52	0.45	12	0.49	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
116	20240809	140619	54	100.00	KOSDAQ		금속	N	N	N	N		N	2890	30	2	1.05	319342455	110699	59.03	2835	2910	2830	3715	2005	2860	2884.78	2.65	0	-6156	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	701	-31.41	0.44	12	0.46	-92.00	6498.00	5790	20230821	-50.09	2310	20240805	25.11	3455	-16.35	20240123	2310	25.11	20240805	5790	-50.09	20230821	2310	25.11	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
117	20240809	130620	54	100.00	KOSDAQ		금속	N	N	N	N		N	2905	45	2	1.57	262794220	91164	48.61	2835	2910	2830	3715	2005	2860	2882.65	2.65	0	8492	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	705	-31.58	0.45	12	0.38	-92.00	6498.00	5790	20230821	-49.83	2310	20240805	25.76	3455	-15.92	20240123	2310	25.76	20240805	5790	-49.83	20230821	2310	25.76	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
118	20240809	120617	54	100.00	KOSDAQ		금속	N	N	N	N		N	2900	40	2	1.40	225195845	78208	41.70	2835	2905	2830	3715	2005	2860	2879.45	2.65	0	8479	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	704	-31.52	0.45	12	0.32	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
119	20240809	110611	54	100.00	KOSDAQ		금속	N	N	N	N		N	2900	40	2	1.40	209468780	72786	38.81	2835	2905	2830	3715	2005	2860	2877.87	2.65	0	6496	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	704	-31.52	0.45	12	0.30	-92.00	6498.00	5790	20230821	-49.91	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	5790	-49.91	20230821	2310	25.54	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
120	20240809	100621	54	100.00	KOSDAQ		금속	N	N	N	N		N	2885	25	2	0.87	130507250	45474	24.25	2835	2890	2830	3715	2005	2860	2869.93	2.65	0	4561	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	700	-31.36	0.44	12	0.19	-92.00	6498.00	5790	20230821	-50.17	2310	20240805	24.89	3455	-16.50	20240123	2310	24.89	20240805	5790	-50.17	20230821	2310	24.89	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
121	20240809	090613	54	100.00	KOSDAQ		금속	N	N	N	N		N	2880	20	2	0.70	43347120	15230	8.12	2835	2880	2830	3715	2005	2860	2846.16	2.65	0	5563	2946	2902	2821	2777	2696	2925	2800	121	855	500	2110	5	1	24268402	699	-31.30	0.44	12	0.06	-92.00	6498.00	5790	20230821	-50.26	2310	20240805	24.68	3455	-16.64	20240123	2310	24.68	20240805	5790	-50.26	20230821	2310	24.68	20240805	3.00	N	081150	500	121 억		643085	N	N	0	N	01	N
122	20240808	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	70	2	2.51	523277800	185021	96.10	2775	2865	2740	3625	1955	2790	2828.21	2.67	0	-5126	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	694	-31.09	0.44	12	0.76	-92.00	6498.00	5790	20230821	-50.60	2310	20240805	23.81	3455	-17.22	20240123	2310	23.81	20240805	5790	-50.60	20230821	2310	23.81	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
123	20240808	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	40	2	1.43	477535420	168913	87.73	2775	2865	2740	3625	1955	2790	2827.11	2.67	0	-4101	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	687	-30.76	0.44	12	0.70	-92.00	6498.00	5790	20230821	-51.12	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	5790	-51.12	20230821	2310	22.51	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
124	20240808	140612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	45	2	1.61	395614525	140016	72.72	2775	2865	2740	3625	1955	2790	2825.50	2.67	0	7422	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	688	-30.82	0.44	12	0.58	-92.00	6498.00	5790	20230821	-51.04	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	5790	-51.04	20230821	2310	22.73	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
125	20240808	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	40	2	1.43	333963765	118241	61.41	2775	2865	2740	3625	1955	2790	2824.43	2.67	0	20022	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	687	-30.76	0.44	12	0.49	-92.00	6498.00	5790	20230821	-51.12	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	5790	-51.12	20230821	2310	22.51	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
126	20240808	120618	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	40	2	1.43	317777485	112505	58.43	2775	2865	2740	3625	1955	2790	2824.56	2.67	0	17397	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	687	-30.76	0.44	12	0.46	-92.00	6498.00	5790	20230821	-51.12	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	5790	-51.12	20230821	2310	22.51	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
127	20240808	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	65	2	2.33	248912905	88277	45.85	2775	2865	2740	3625	1955	2790	2819.68	2.67	0	15990	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	693	-31.03	0.44	12	0.36	-92.00	6498.00	5790	20230821	-50.69	2310	20240805	23.59	3455	-17.37	20240123	2310	23.59	20240805	5790	-50.69	20230821	2310	23.59	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
128	20240808	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	40	2	1.43	89431100	32207	16.73	2775	2830	2740	3625	1955	2790	2776.76	2.67	0	6387	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	687	-30.76	0.44	12	0.13	-92.00	6498.00	5790	20230821	-51.12	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	5790	-51.12	20230821	2310	22.51	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
129	20240808	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	27821845	10071	5.23	2775	2800	2740	3625	1955	2790	2762.57	2.67	0	53	2983	2886	2703	2606	2423	2935	2655	121	835	500	2060	5	1	24268402	677	-30.33	0.43	12	0.04	-92.00	6498.00	5790	20230821	-51.81	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	5790	-51.81	20230821	2310	20.78	20240805	3.28	N	081150	500	121 억		648213	N	N	0	N	00	N
130	20240807	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	230	2	8.98	516264905	192016	66.55	2520	2800	2520	3325	1795	2560	2688.45	2.54	0	33141	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	677	-30.33	0.43	12	0.79	-92.00	6498.00	5790	20230821	-51.81	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	5790	-51.81	20230821	2310	20.78	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
131	20240807	150607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	205	2	8.01	483030990	180050	62.40	2520	2800	2520	3325	1795	2560	2682.85	2.54	0	33623	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	671	-30.05	0.43	12	0.74	-92.00	6498.00	5790	20230821	-52.25	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	5790	-52.25	20230821	2310	19.70	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
132	20240807	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	225	2	8.79	432479700	161875	56.10	2520	2785	2520	3325	1795	2560	2671.78	2.54	0	34864	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	676	-30.27	0.43	12	0.67	-92.00	6498.00	5790	20230821	-51.90	2310	20240805	20.56	3455	-19.39	20240123	2310	20.56	20240805	5790	-51.90	20230821	2310	20.56	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
133	20240807	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	190	2	7.42	364290695	137195	47.55	2520	2755	2520	3325	1795	2560	2655.37	2.54	0	27257	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	667	-29.89	0.42	12	0.57	-92.00	6498.00	5790	20230821	-52.50	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	5790	-52.50	20230821	2310	19.05	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
134	20240807	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	180	2	7.03	327508615	123767	42.90	2520	2740	2520	3325	1795	2560	2646.27	2.54	0	23940	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	665	-29.78	0.42	12	0.51	-92.00	6498.00	5790	20230821	-52.68	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	5790	-52.68	20230821	2310	18.61	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
135	20240807	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	125	2	4.88	201367755	77162	26.74	2520	2690	2520	3325	1795	2560	2609.76	2.54	0	8765	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	652	-29.18	0.41	12	0.32	-92.00	6498.00	5790	20230821	-53.63	2310	20240805	16.23	3455	-22.29	20240123	2310	16.23	20240805	5790	-53.63	20230821	2310	16.23	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
136	20240807	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	85	2	3.32	168595650	64862	22.48	2520	2690	2520	3325	1795	2560	2599.38	2.54	0	4401	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	642	-28.75	0.41	12	0.27	-92.00	6498.00	5790	20230821	-54.32	2310	20240805	14.50	3455	-23.44	20240123	2310	14.50	20240805	5790	-54.32	20230821	2310	14.50	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
137	20240807	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	41012850	16175	5.61	2520	2575	2520	3325	1795	2560	2535.36	2.54	0	879	2690	2625	2500	2435	2310	2657	2467	121	765	500	1890	5	1	24268402	622	-27.88	0.39	12	0.07	-92.00	6498.00	5790	20230821	-55.70	2310	20240805	11.04	3455	-25.76	20240123	2310	11.04	20240805	5790	-55.70	20230821	2310	11.04	20240805	3.63	N	081150	500	121 억		615767	N	N	0	N	00	N
138	20240806	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	110	2	4.49	713096050	288402	92.07	2375	2565	2375	3185	1715	2450	2472.58	2.28	0	62189	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	621	-27.83	0.39	12	1.19	-92.00	6498.00	5790	20230821	-55.79	2310	20240805	10.82	3455	-25.90	20240123	2310	10.82	20240805	5790	-55.79	20230821	2310	10.82	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
139	20240806	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	80	2	3.27	661452560	268110	85.59	2375	2560	2375	3185	1715	2450	2467.09	2.28	0	69744	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	614	-27.50	0.39	12	1.10	-92.00	6498.00	5790	20230821	-56.30	2310	20240805	9.52	3455	-26.77	20240123	2310	9.52	20240805	5790	-56.30	20230821	2310	9.52	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
140	20240806	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	40	2	1.63	596121725	242104	77.29	2375	2550	2375	3185	1715	2450	2462.25	2.28	0	56004	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	604	-27.07	0.38	12	1.00	-92.00	6498.00	5790	20230821	-56.99	2310	20240805	7.79	3455	-27.93	20240123	2310	7.79	20240805	5790	-56.99	20230821	2310	7.79	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
141	20240806	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	65	2	2.65	551461765	224244	71.59	2375	2550	2375	3185	1715	2450	2459.20	2.28	0	48139	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	610	-27.34	0.39	12	0.92	-92.00	6498.00	5790	20230821	-56.56	2310	20240805	8.87	3455	-27.21	20240123	2310	8.87	20240805	5790	-56.56	20230821	2310	8.87	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
142	20240806	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	35	2	1.43	487434025	198661	63.42	2375	2550	2375	3185	1715	2450	2453.60	2.28	0	35897	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	603	-27.01	0.38	12	0.82	-92.00	6498.00	5790	20230821	-57.08	2310	20240805	7.58	3455	-28.08	20240123	2310	7.58	20240805	5790	-57.08	20230821	2310	7.58	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
143	20240806	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	25	2	1.02	400177395	163198	52.10	2375	2550	2375	3185	1715	2450	2452.10	2.28	0	29136	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	601	-26.90	0.38	12	0.67	-92.00	6498.00	5790	20230821	-57.25	2310	20240805	7.14	3455	-28.36	20240123	2310	7.14	20240805	5790	-57.25	20230821	2310	7.14	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
144	20240806	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	85	2	3.47	272749265	111941	35.74	2375	2550	2375	3185	1715	2450	2436.54	2.28	0	28610	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	615	-27.55	0.39	12	0.46	-92.00	6498.00	5790	20230821	-56.22	2310	20240805	9.74	3455	-26.63	20240123	2310	9.74	20240805	5790	-56.22	20230821	2310	9.74	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
145	20240806	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	10	2	0.41	110442655	46138	14.73	2375	2470	2375	3185	1715	2450	2393.74	2.28	0	10320	2903	2676	2493	2266	2083	2585	2175	121	735	500	1810	5	1	24268402	597	-26.74	0.38	12	0.19	-92.00	6498.00	5790	20230821	-57.51	2310	20240805	6.49	3455	-28.80	20240123	2310	6.49	20240805	5790	-57.51	20230821	2310	6.49	20240805	3.72	N	081150	500	121 억		553382	N	N	0	N	00	N
146	20240805	160548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	-325	5	-11.71	772289010	301699	318.10	2660	2720	2310	3605	1945	2775	2560.30	2.32	0	-9241	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	595	-26.63	0.38	12	1.24	-92.00	6498.00	5790	20230821	-57.69	2310	20240805	6.06	3455	-29.09	20240123	2310	6.06	20240805	5790	-57.69	20230821	2310	6.06	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
147	20240805	150558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-380	5	-13.69	705611715	273540	288.41	2660	2720	2310	3605	1945	2775	2579.56	2.32	0	-17971	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	581	-26.03	0.37	12	1.13	-92.00	6498.00	5790	20230821	-58.64	2310	20240805	3.68	3455	-30.68	20240123	2310	3.68	20240805	5790	-58.64	20230821	2310	3.68	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
148	20240805	140600	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2565	-210	5	-7.57	589017455	225310	237.56	2660	2720	2560	3605	1945	2775	2614.25	2.32	0	-23857	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	622	-27.88	0.39	12	0.93	-92.00	6498.00	5790	20230821	-55.70	2560	20240805	0.20	3455	-25.76	20240123	2560	0.20	20240805	5790	-55.70	20230821	2560	0.20	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
149	20240805	130556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2595	-180	5	-6.49	436627675	166077	175.11	2660	2720	2585	3605	1945	2775	2629.07	2.32	0	-29534	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	630	-28.21	0.40	12	0.68	-92.00	6498.00	5790	20230821	-55.18	2585	20240805	0.39	3455	-24.89	20240123	2585	0.39	20240805	5790	-55.18	20230821	2585	0.39	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
150	20240805	120553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2620	-155	5	-5.59	343738440	130367	137.46	2660	2720	2600	3605	1945	2775	2636.70	2.32	0	-28001	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	636	-28.48	0.40	12	0.54	-92.00	6498.00	5790	20230821	-54.75	2600	20240805	0.77	3455	-24.17	20240123	2600	0.77	20240805	5790	-54.75	20230821	2600	0.77	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
151	20240805	110556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2650	-125	5	-4.50	230403430	87188	91.93	2660	2720	2600	3605	1945	2775	2642.60	2.32	0	-11412	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	643	-28.80	0.41	12	0.36	-92.00	6498.00	5790	20230821	-54.23	2600	20240805	1.92	3455	-23.30	20240123	2600	1.92	20240805	5790	-54.23	20230821	2600	1.92	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
152	20240805	100552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2630	-145	5	-5.23	154260925	58164	61.33	2660	2720	2600	3605	1945	2775	2652.17	2.32	0	-8016	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	638	-28.59	0.40	12	0.24	-92.00	6498.00	5790	20230821	-54.58	2600	20240805	1.15	3455	-23.88	20240123	2600	1.15	20240805	5790	-54.58	20230821	2600	1.15	20240805	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
153	20240805	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-105	5	-3.78	38867295	14531	15.32	2660	2720	2660	3605	1945	2775	2674.78	2.32	0	-489	2941	2857	2781	2697	2621	2820	2660	121	830	500	2050	5	1	24268402	648	-29.02	0.41	12	0.06	-92.00	6498.00	5790	20230821	-53.89	2650	20240416	0.75	3455	-22.72	20240123	2650	0.75	20240416	5790	-53.89	20230821	2650	0.75	20240416	3.73	N	081150	500	121 억		562588	N	N	0	N	00	N
154	20240802	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-115	5	-3.98	261854950	93970	290.44	2860	2865	2705	3755	2025	2890	2786.59	2.42	0	-24659	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	673	-30.16	0.43	12	0.39	-92.00	6498.00	5790	20230821	-52.07	2650	20240416	4.72	3455	-19.68	20240123	2650	4.72	20240416	5790	-52.07	20230821	2650	4.72	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
155	20240802	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-120	5	-4.15	191635690	68443	211.54	2860	2865	2770	3755	2025	2890	2799.93	2.42	0	-24421	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	672	-30.11	0.43	12	0.28	-92.00	6498.00	5790	20230821	-52.16	2650	20240416	4.53	3455	-19.83	20240123	2650	4.53	20240416	5790	-52.16	20230821	2650	4.53	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
156	20240802	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-95	5	-3.29	136048315	48422	149.66	2860	2865	2770	3755	2025	2890	2809.64	2.42	0	-18840	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	678	-30.38	0.43	12	0.20	-92.00	6498.00	5790	20230821	-51.73	2650	20240416	5.47	3455	-19.10	20240123	2650	5.47	20240416	5790	-51.73	20230821	2650	5.47	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
157	20240802	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-90	5	-3.11	121285090	43128	133.30	2860	2865	2770	3755	2025	2890	2812.21	2.42	0	-14203	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	680	-30.43	0.43	12	0.18	-92.00	6498.00	5790	20230821	-51.64	2650	20240416	5.66	3455	-18.96	20240123	2650	5.66	20240416	5790	-51.64	20230821	2650	5.66	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
158	20240802	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-85	5	-2.94	94845700	33630	103.94	2860	2865	2790	3755	2025	2890	2820.27	2.42	0	-14152	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	681	-30.49	0.43	12	0.14	-92.00	6498.00	5790	20230821	-51.55	2650	20240416	5.85	3455	-18.81	20240123	2650	5.85	20240416	5790	-51.55	20230821	2650	5.85	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
159	20240802	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-75	5	-2.60	80904545	28646	88.54	2860	2865	2795	3755	2025	2890	2824.29	2.42	0	-11930	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	683	-30.60	0.43	12	0.12	-92.00	6498.00	5790	20230821	-51.38	2650	20240416	6.23	3455	-18.52	20240123	2650	6.23	20240416	5790	-51.38	20230821	2650	6.23	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
160	20240802	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-50	5	-1.73	38438880	13547	41.87	2860	2865	2820	3755	2025	2890	2837.45	2.42	0	-4263	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	689	-30.87	0.44	12	0.06	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
161	20240802	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-25	5	-0.87	3508000	1228	3.80	2860	2865	2850	3755	2025	2890	2856.68	2.42	0	-400	2923	2906	2883	2866	2843	2915	2875	121	865	500	2130	5	1	24268402	695	-31.14	0.44	12	0.01	-92.00	6498.00	5790	20230821	-50.52	2650	20240416	8.11	3455	-17.08	20240123	2650	8.11	20240416	5790	-50.52	20230821	2650	8.11	20240416	3.78	N	081150	500	121 억		587208	N	N	0	N	00	N
162	20240801	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	40	2	1.40	91646520	31854	97.31	2875	2900	2860	3705	1995	2850	2877.08	2.39	0	8082	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	701	-31.41	0.44	12	0.13	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
163	20240801	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	40	2	1.40	90830045	31571	96.44	2875	2900	2860	3705	1995	2850	2877.01	2.39	0	8246	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	701	-31.41	0.44	12	0.13	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
164	20240801	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	30	2	1.05	87259905	30333	92.66	2875	2900	2860	3705	1995	2850	2876.73	2.39	0	8366	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	699	-31.30	0.44	12	0.12	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
165	20240801	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	30	2	1.05	69150470	24037	73.43	2875	2900	2860	3705	1995	2850	2876.83	2.39	0	5540	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	699	-31.30	0.44	12	0.10	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
166	20240801	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	25	2	0.88	63683200	22142	67.64	2875	2900	2860	3705	1995	2850	2876.13	2.39	0	5910	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	698	-31.25	0.44	12	0.09	-92.00	6498.00	5790	20230821	-50.35	2650	20240416	8.49	3455	-16.79	20240123	2650	8.49	20240416	5790	-50.35	20230821	2650	8.49	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
167	20240801	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	45	2	1.58	62640115	21780	66.53	2875	2900	2860	3705	1995	2850	2876.04	2.39	0	5925	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	703	-31.47	0.45	12	0.09	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
168	20240801	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	45	2	1.58	42413450	14750	45.06	2875	2900	2860	3705	1995	2850	2875.49	2.39	0	5575	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	703	-31.47	0.45	12	0.06	-92.00	6498.00	5790	20230821	-50.00	2650	20240416	9.25	3455	-16.21	20240123	2650	9.25	20240416	5790	-50.00	20230821	2650	9.25	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N
169	20240801	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	20	2	0.70	14925110	5203	15.89	2875	2875	2860	3705	1995	2850	2868.56	2.39	0	2848	2910	2880	2845	2815	2780	2895	2830	121	855	500	2100	5	1	24268402	697	-31.20	0.44	12	0.02	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	3.79	N	081150	500	121 억		579126	N	N	0	N	00	N