KissMeData/025550/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	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	70	2	2.35	95559805	31701	59.36	2965	3050	2960	3870	2090	2980	3014.41	1.31	0	-2833	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	711	-31.44	0.57	12	0.14	-97.00	5332.00	4300	20230905	-29.07	2765	20240806	10.31	4115	-25.88	20240522	2765	10.31	20240806	4300	-29.07	20230905	2765	10.31	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
3	20240830	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	60	2	2.01	88855990	29487	55.22	2965	3050	2960	3870	2090	2980	3013.40	1.31	0	-4482	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	708	-31.34	0.57	12	0.13	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
4	20240830	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	25574480	8588	16.08	2965	2995	2960	3870	2090	2980	2977.93	1.31	0	587	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	697	-30.82	0.56	12	0.04	-97.00	5332.00	4300	20230905	-30.47	2765	20240806	8.14	4115	-27.34	20240522	2765	8.14	20240806	4300	-30.47	20230905	2765	8.14	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
5	20240830	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	5	2	0.17	24780455	8322	15.58	2965	2995	2960	3870	2090	2980	2977.70	1.31	0	503	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	696	-30.77	0.56	12	0.04	-97.00	5332.00	4300	20230905	-30.58	2765	20240806	7.96	4115	-27.46	20240522	2765	7.96	20240806	4300	-30.58	20230905	2765	7.96	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
6	20240830	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	17963335	6034	11.30	2965	2995	2960	3870	2090	2980	2977.02	1.31	0	-430	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	697	-30.82	0.56	12	0.03	-97.00	5332.00	4300	20230905	-30.47	2765	20240806	8.14	4115	-27.34	20240522	2765	8.14	20240806	4300	-30.47	20230905	2765	8.14	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
7	20240830	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	5	2	0.17	15810135	5313	9.95	2965	2995	2960	3870	2090	2980	2975.75	1.31	0	-797	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	696	-30.77	0.56	12	0.02	-97.00	5332.00	4300	20230905	-30.58	2765	20240806	7.96	4115	-27.46	20240522	2765	7.96	20240806	4300	-30.58	20230905	2765	7.96	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
8	20240830	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	10204545	3436	6.43	2965	2990	2960	3870	2090	2980	2969.89	1.31	0	-462	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	697	-30.82	0.56	12	0.01	-97.00	5332.00	4300	20230905	-30.47	2765	20240806	8.14	4115	-27.34	20240522	2765	8.14	20240806	4300	-30.47	20230905	2765	8.14	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
9	20240830	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-15	5	-0.50	56335	19	0.04	2965	2965	2965	3870	2090	2980	2965.00	1.31	0	-2	3033	3006	2978	2951	2923	3020	2965	123	890	500	2140	5	1	23300000	691	-30.57	0.56	12	0.00	-97.00	5332.00	4300	20230905	-31.05	2765	20240806	7.23	4115	-27.95	20240522	2765	7.23	20240806	4300	-31.05	20230905	2765	7.23	20240806	2.37	N	025550	500	122 억		305979	N	N	0	N	00	N
10	20240829	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-25	5	-0.83	158428525	53381	142.26	2970	3005	2950	3905	2105	3005	2967.81	1.36	0	-11759	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	694	-30.72	0.56	12	0.23	-97.00	5332.00	4300	20230905	-30.70	2765	20240806	7.78	4115	-27.58	20240522	2765	7.78	20240806	4300	-30.70	20230905	2765	7.78	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
11	20240829	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-45	5	-1.50	153582935	51752	137.92	2970	3005	2950	3905	2105	3005	2967.60	1.36	0	-11547	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	690	-30.52	0.56	12	0.22	-97.00	5332.00	4300	20230905	-31.16	2765	20240806	7.05	4115	-28.07	20240522	2765	7.05	20240806	4300	-31.16	20230905	2765	7.05	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
12	20240829	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-45	5	-1.50	112450555	37845	100.86	2970	3005	2960	3905	2105	3005	2971.26	1.36	0	-9687	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	690	-30.52	0.56	12	0.16	-97.00	5332.00	4300	20230905	-31.16	2765	20240806	7.05	4115	-28.07	20240522	2765	7.05	20240806	4300	-31.16	20230905	2765	7.05	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
13	20240829	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-30	5	-1.00	100739030	33894	90.33	2970	3005	2960	3905	2105	3005	2972.08	1.36	0	-8501	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	693	-30.67	0.56	12	0.15	-97.00	5332.00	4300	20230905	-30.81	2765	20240806	7.59	4115	-27.70	20240522	2765	7.59	20240806	4300	-30.81	20230905	2765	7.59	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
14	20240829	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-40	5	-1.33	73863855	24832	66.18	2970	3005	2960	3905	2105	3005	2974.42	1.36	0	-5531	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	691	-30.57	0.56	12	0.11	-97.00	5332.00	4300	20230905	-31.05	2765	20240806	7.23	4115	-27.95	20240522	2765	7.23	20240806	4300	-31.05	20230905	2765	7.23	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
15	20240829	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-20	5	-0.67	64320610	21614	57.60	2970	3005	2960	3905	2105	3005	2975.74	1.36	0	-4681	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	696	-30.77	0.56	12	0.09	-97.00	5332.00	4300	20230905	-30.58	2765	20240806	7.96	4115	-27.46	20240522	2765	7.96	20240806	4300	-30.58	20230905	2765	7.96	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
16	20240829	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-15	5	-0.50	29795440	10010	26.68	2970	3005	2960	3905	2105	3005	2976.28	1.36	0	-3826	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	697	-30.82	0.56	12	0.04	-97.00	5332.00	4300	20230905	-30.47	2765	20240806	8.14	4115	-27.34	20240522	2765	8.14	20240806	4300	-30.47	20230905	2765	8.14	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
17	20240829	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-40	5	-1.33	3914930	1314	3.50	2970	3000	2965	3905	2105	3005	2977.29	1.36	0	-147	3108	3056	3023	2971	2938	3040	2955	123	900	500	2160	5	1	23300000	691	-30.57	0.56	12	0.01	-97.00	5332.00	4300	20230905	-31.05	2765	20240806	7.23	4115	-27.95	20240522	2765	7.23	20240806	4300	-31.05	20230905	2765	7.23	20240806	2.35	N	025550	500	122 억		317738	N	N	0	N	00	N
18	20240828	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-25	5	-0.83	113593635	37523	120.20	3030	3075	2990	3935	2125	3030	3027.31	1.39	0	-5854	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	700	-30.98	0.56	12	0.16	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
19	20240828	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	100702965	33230	106.45	3030	3075	2990	3935	2125	3030	3030.48	1.39	0	-5848	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	705	-31.19	0.57	12	0.14	-97.00	5332.00	4300	20230905	-29.65	2765	20240806	9.40	4115	-26.49	20240522	2765	9.40	20240806	4300	-29.65	20230905	2765	9.40	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
20	20240828	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	89342410	29471	94.41	3030	3075	2990	3935	2125	3030	3031.54	1.39	0	-5315	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	706	-31.24	0.57	12	0.13	-97.00	5332.00	4300	20230905	-29.53	2765	20240806	9.58	4115	-26.37	20240522	2765	9.58	20240806	4300	-29.53	20230905	2765	9.58	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
21	20240828	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	71975865	23683	75.87	3030	3075	3005	3935	2125	3030	3039.14	1.39	0	-5198	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	701	-31.03	0.56	12	0.10	-97.00	5332.00	4300	20230905	-30.00	2765	20240806	8.86	4115	-26.85	20240522	2765	8.86	20240806	4300	-30.00	20230905	2765	8.86	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
22	20240828	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	10	2	0.33	65364045	21494	68.86	3030	3075	3005	3935	2125	3030	3041.04	1.39	0	-5161	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	708	-31.34	0.57	12	0.09	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
23	20240828	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	35	2	1.16	54276605	17842	57.16	3030	3075	3005	3935	2125	3030	3042.07	1.39	0	-2976	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	714	-31.60	0.57	12	0.08	-97.00	5332.00	4300	20230905	-28.72	2765	20240806	10.85	4115	-25.52	20240522	2765	10.85	20240806	4300	-28.72	20230905	2765	10.85	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
24	20240828	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	30	2	0.99	32924135	10851	34.76	3030	3075	3005	3935	2125	3030	3034.20	1.39	0	-1054	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	713	-31.55	0.57	12	0.05	-97.00	5332.00	4300	20230905	-28.84	2765	20240806	10.67	4115	-25.64	20240522	2765	10.67	20240806	4300	-28.84	20230905	2765	10.67	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
25	20240828	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	10816635	3570	11.44	3030	3030	3020	3935	2125	3030	3029.87	1.39	0	-497	3100	3065	3025	2990	2950	3082	3007	123	905	500	2180	5	1	23300000	704	-31.13	0.57	12	0.02	-97.00	5332.00	4300	20230905	-29.77	2765	20240806	9.22	4115	-26.61	20240522	2765	9.22	20240806	4300	-29.77	20230905	2765	9.22	20240806	2.37	N	025550	500	122 억		323703	N	N	0	N	00	N
26	20240827	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	94195435	31214	59.97	2995	3060	2985	3930	2120	3025	3017.73	1.38	0	1447	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	706	-31.24	0.57	12	0.13	-97.00	5332.00	4300	20230905	-29.53	2765	20240806	9.58	4115	-26.37	20240522	2765	9.58	20240806	4300	-29.53	20230905	2765	9.58	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
27	20240827	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	15	2	0.50	90286320	29924	57.49	2995	3060	2985	3930	2120	3025	3017.19	1.38	0	444	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	708	-31.34	0.57	12	0.13	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
28	20240827	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	10	2	0.33	75724045	25124	48.27	2995	3060	2985	3930	2120	3025	3014.01	1.38	0	-2580	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	707	-31.29	0.57	12	0.11	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
29	20240827	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	10	2	0.33	70197540	23299	44.76	2995	3060	2985	3930	2120	3025	3012.90	1.38	0	-3189	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	707	-31.29	0.57	12	0.10	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
30	20240827	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	30	2	0.99	50484965	16791	32.26	2995	3055	2985	3930	2120	3025	3006.67	1.38	0	-2818	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	712	-31.49	0.57	12	0.07	-97.00	5332.00	4300	20230905	-28.95	2765	20240806	10.49	4115	-25.76	20240522	2765	10.49	20240806	4300	-28.95	20230905	2765	10.49	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
31	20240827	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-15	5	-0.50	33880965	11297	21.70	2995	3015	2985	3930	2120	3025	2999.11	1.38	0	-2194	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	701	-31.03	0.56	12	0.05	-97.00	5332.00	4300	20230905	-30.00	2765	20240806	8.86	4115	-26.85	20240522	2765	8.86	20240806	4300	-30.00	20230905	2765	8.86	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
32	20240827	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-20	5	-0.66	22094055	7378	14.17	2995	3015	2985	3930	2120	3025	2994.59	1.38	0	-624	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	700	-30.98	0.56	12	0.03	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
33	20240827	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-20	5	-0.66	3609835	1205	2.32	2995	3005	2990	3930	2120	3025	2995.71	1.38	0	345	3078	3051	3023	2996	2968	3037	2982	123	905	500	2170	5	1	23300000	700	-30.98	0.56	12	0.01	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.36	N	025550	500	122 억		322265	N	N	0	N	00	N
34	20240826	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-10	5	-0.33	156313635	51911	200.93	3035	3050	2995	3945	2125	3035	3011.17	1.36	0	5331	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	705	-31.19	0.57	12	0.22	-97.00	5332.00	4300	20230905	-29.65	2765	20240806	9.40	4115	-26.49	20240522	2765	9.40	20240806	4300	-29.65	20230905	2765	9.40	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
35	20240826	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-30	5	-0.99	124369690	41259	159.70	3035	3050	3000	3945	2125	3035	3014.37	1.36	0	2952	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	700	-30.98	0.56	12	0.18	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
36	20240826	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-25	5	-0.82	80628380	26712	103.39	3035	3050	3000	3945	2125	3035	3018.43	1.36	0	1903	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	701	-31.03	0.56	12	0.11	-97.00	5332.00	4300	20230905	-30.00	2765	20240806	8.86	4115	-26.85	20240522	2765	8.86	20240806	4300	-30.00	20230905	2765	8.86	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
37	20240826	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-20	5	-0.66	71390050	23643	91.51	3035	3050	3000	3945	2125	3035	3019.50	1.36	0	1302	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	702	-31.08	0.57	12	0.10	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
38	20240826	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	0	3	0.00	65668005	21747	84.17	3035	3050	3000	3945	2125	3035	3019.64	1.36	0	1700	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	707	-31.29	0.57	12	0.09	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
39	20240826	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-20	5	-0.66	58875565	19504	75.49	3035	3045	3000	3945	2125	3035	3018.64	1.36	0	1827	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	702	-31.08	0.57	12	0.08	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
40	20240826	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	0	3	0.00	39848305	13201	51.10	3035	3035	3000	3945	2125	3035	3018.58	1.36	0	2227	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	707	-31.29	0.57	12	0.06	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
41	20240826	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	0	3	0.00	6073035	2001	7.75	3035	3035	3035	3945	2125	3035	3035.00	1.36	0	-182	3105	3070	3050	3015	2995	3060	3005	123	910	500	2180	5	1	23300000	707	-31.29	0.57	12	0.01	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.30	N	025550	500	122 억		316295	N	N	0	N	00	N
42	20240823	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-50	5	-1.62	78741815	25836	70.34	3050	3085	3030	4010	2160	3085	3047.76	1.40	0	-8997	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	707	-31.29	0.57	12	0.11	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
43	20240823	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-55	5	-1.78	69258085	22712	61.83	3050	3085	3030	4010	2160	3085	3049.40	1.40	0	-8449	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	706	-31.24	0.57	12	0.10	-97.00	5332.00	4300	20230905	-29.53	2765	20240806	9.58	4115	-26.37	20240522	2765	9.58	20240806	4300	-29.53	20230905	2765	9.58	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
44	20240823	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-25	5	-0.81	59674370	19555	53.24	3050	3085	3035	4010	2160	3085	3051.62	1.40	0	-9422	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	713	-31.55	0.57	12	0.08	-97.00	5332.00	4300	20230905	-28.84	2765	20240806	10.67	4115	-25.64	20240522	2765	10.67	20240806	4300	-28.84	20230905	2765	10.67	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
45	20240823	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-20	5	-0.65	53290135	17459	47.53	3050	3085	3035	4010	2160	3085	3052.30	1.40	0	-9622	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	714	-31.60	0.57	12	0.07	-97.00	5332.00	4300	20230905	-28.72	2765	20240806	10.85	4115	-25.52	20240522	2765	10.85	20240806	4300	-28.72	20230905	2765	10.85	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
46	20240823	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-30	5	-0.97	45961290	15056	40.99	3050	3085	3035	4010	2160	3085	3052.69	1.40	0	-8171	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	712	-31.49	0.57	12	0.06	-97.00	5332.00	4300	20230905	-28.95	2765	20240806	10.49	4115	-25.76	20240522	2765	10.49	20240806	4300	-28.95	20230905	2765	10.49	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
47	20240823	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-45	5	-1.46	39470730	12925	35.19	3050	3085	3035	4010	2160	3085	3053.83	1.40	0	-7042	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	708	-31.34	0.57	12	0.06	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
48	20240823	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-5	5	-0.16	13533170	4422	12.04	3050	3085	3035	4010	2160	3085	3060.42	1.40	0	-781	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	718	-31.75	0.58	12	0.02	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
49	20240823	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-45	5	-1.46	2390920	784	2.13	3050	3055	3040	4010	2160	3085	3049.64	1.40	0	-561	3168	3126	3093	3051	3018	3110	3035	123	925	500	2220	5	1	23300000	708	-31.34	0.57	12	0.00	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.32	N	025550	500	122 억		325844	N	N	0	N	00	N
50	20240822	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-20	5	-0.64	113333230	36621	99.89	3115	3135	3060	4035	2175	3105	3094.76	1.44	0	-8736	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	719	-31.80	0.58	12	0.16	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
51	20240822	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-25	5	-0.81	109595570	35406	96.57	3115	3135	3060	4035	2175	3105	3095.40	1.44	0	-8628	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	718	-31.75	0.58	12	0.15	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
52	20240822	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-25	5	-0.81	107415030	34698	94.64	3115	3135	3060	4035	2175	3105	3095.71	1.44	0	-8049	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	718	-31.75	0.58	12	0.15	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
53	20240822	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-30	5	-0.97	102517280	33105	90.30	3115	3135	3060	4035	2175	3105	3096.73	1.44	0	-8006	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	716	-31.70	0.58	12	0.14	-97.00	5332.00	4300	20230905	-28.49	2765	20240806	11.21	4115	-25.27	20240522	2765	11.21	20240806	4300	-28.49	20230905	2765	11.21	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
54	20240822	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-15	5	-0.48	92756280	29927	81.63	3115	3135	3060	4035	2175	3105	3099.42	1.44	0	-4965	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	720	-31.86	0.58	12	0.13	-97.00	5332.00	4300	20230905	-28.14	2765	20240806	11.75	4115	-24.91	20240522	2765	11.75	20240806	4300	-28.14	20230905	2765	11.75	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
55	20240822	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-35	5	-1.13	80719350	26022	70.98	3115	3135	3060	4035	2175	3105	3101.97	1.44	0	-3992	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	715	-31.65	0.58	12	0.11	-97.00	5332.00	4300	20230905	-28.60	2765	20240806	11.03	4115	-25.39	20240522	2765	11.03	20240806	4300	-28.60	20230905	2765	11.03	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
56	20240822	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	0	3	0.00	58514690	18804	51.29	3115	3135	3090	4035	2175	3105	3111.82	1.44	0	-2926	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	723	-32.01	0.58	12	0.08	-97.00	5332.00	4300	20230905	-27.79	2765	20240806	12.30	4115	-24.54	20240522	2765	12.30	20240806	4300	-27.79	20230905	2765	12.30	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
57	20240822	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	20	2	0.64	15068020	4837	13.19	3115	3125	3105	4035	2175	3105	3115.16	1.44	0	-224	3168	3136	3093	3061	3018	3152	3077	123	930	500	2230	5	1	23300000	728	-32.22	0.59	12	0.02	-97.00	5332.00	4300	20230905	-27.33	2765	20240806	13.02	4115	-24.06	20240522	2765	13.02	20240806	4300	-27.33	20230905	2765	13.02	20240806	2.32	N	025550	500	122 억		334573	N	N	0	N	00	N
58	20240821	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	25	2	0.81	112401470	36540	208.62	3050	3125	3050	4000	2160	3080	3076.09	1.40	0	7229	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	723	-32.01	0.58	12	0.16	-97.00	5332.00	4300	20230905	-27.79	2765	20240806	12.30	4115	-24.54	20240522	2765	12.30	20240806	4300	-27.79	20230905	2765	12.30	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
59	20240821	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	20	2	0.65	101505240	33017	188.51	3050	3125	3050	4000	2160	3080	3074.33	1.40	0	5975	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	722	-31.96	0.58	12	0.14	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
60	20240821	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	79622525	25955	148.19	3050	3090	3050	4000	2160	3080	3067.71	1.40	0	4189	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	720	-31.86	0.58	12	0.11	-97.00	5332.00	4300	20230905	-28.14	2765	20240806	11.75	4115	-24.91	20240522	2765	11.75	20240806	4300	-28.14	20230905	2765	11.75	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
61	20240821	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	5	2	0.16	55975515	18246	104.17	3050	3090	3050	4000	2160	3080	3067.82	1.40	0	2742	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	719	-31.80	0.58	12	0.08	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
62	20240821	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-5	5	-0.16	43174975	14078	80.38	3050	3090	3050	4000	2160	3080	3066.84	1.40	0	3126	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	716	-31.70	0.58	12	0.06	-97.00	5332.00	4300	20230905	-28.49	2765	20240806	11.21	4115	-25.27	20240522	2765	11.21	20240806	4300	-28.49	20230905	2765	11.21	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
63	20240821	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-25	5	-0.81	40510565	13207	75.40	3050	3090	3050	4000	2160	3080	3067.36	1.40	0	3130	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	712	-31.49	0.57	12	0.06	-97.00	5332.00	4300	20230905	-28.95	2765	20240806	10.49	4115	-25.76	20240522	2765	10.49	20240806	4300	-28.95	20230905	2765	10.49	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
64	20240821	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	5	2	0.16	23370765	7629	43.56	3050	3090	3050	4000	2160	3080	3063.41	1.40	0	3378	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	719	-31.80	0.58	12	0.03	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
65	20240821	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	10967690	3595	20.53	3050	3080	3050	4000	2160	3080	3050.82	1.40	0	2943	3150	3115	3085	3050	3020	3132	3067	123	920	500	2210	5	1	23300000	718	-31.75	0.58	12	0.02	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.33	N	025550	500	122 억		327344	N	N	0	N	00	N
66	20240820	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	30	2	0.98	54057235	17515	52.10	3055	3120	3055	3965	2135	3050	3086.75	1.39	0	3520	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	718	-31.75	0.58	12	0.08	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
67	20240820	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	40	2	1.31	46659205	15114	44.96	3055	3120	3055	3965	2135	3050	3087.15	1.39	0	2769	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	720	-31.86	0.58	12	0.06	-97.00	5332.00	4300	20230905	-28.14	2765	20240806	11.75	4115	-24.91	20240522	2765	11.75	20240806	4300	-28.14	20230905	2765	11.75	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
68	20240820	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	35	2	1.15	43940090	14233	42.34	3055	3120	3055	3965	2135	3050	3087.20	1.39	0	2506	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	719	-31.80	0.58	12	0.06	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
69	20240820	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	30	2	0.98	36647850	11860	35.28	3055	3120	3055	3965	2135	3050	3090.04	1.39	0	2164	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	718	-31.75	0.58	12	0.05	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
70	20240820	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	50	2	1.64	35184650	11385	33.87	3055	3120	3055	3965	2135	3050	3090.44	1.39	0	2144	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	722	-31.96	0.58	12	0.05	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
71	20240820	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	25	2	0.82	35166060	11379	33.85	3055	3120	3055	3965	2135	3050	3090.44	1.39	0	2145	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	716	-31.70	0.58	12	0.05	-97.00	5332.00	4300	20230905	-28.49	2765	20240806	11.21	4115	-25.27	20240522	2765	11.21	20240806	4300	-28.49	20230905	2765	11.21	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
72	20240820	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	50	2	1.64	32274545	10439	31.05	3055	3120	3055	3965	2135	3050	3091.73	1.39	0	2124	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	722	-31.96	0.58	12	0.04	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
73	20240820	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	40	2	1.31	6408655	2090	6.22	3055	3090	3055	3965	2135	3050	3066.34	1.39	0	698	3143	3096	3073	3026	3003	3085	3015	123	915	500	2190	5	1	23300000	720	-31.86	0.58	12	0.01	-97.00	5332.00	4300	20230905	-28.14	2765	20240806	11.75	4115	-24.91	20240522	2765	11.75	20240806	4300	-28.14	20230905	2765	11.75	20240806	2.33	N	025550	500	122 억		323811	N	N	0	N	00	N
74	20240819	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-65	5	-2.09	103356765	33591	110.83	3100	3120	3050	4045	2185	3115	3077.22	1.40	0	-2670	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	711	-31.44	0.57	12	0.14	-97.00	5332.00	4300	20230905	-29.07	2765	20240806	10.31	4115	-25.88	20240522	2765	10.31	20240806	4300	-29.07	20230905	2765	10.31	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
75	20240819	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-45	5	-1.44	96468570	31334	103.39	3100	3120	3050	4045	2185	3115	3078.70	1.40	0	-2052	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	715	-31.65	0.58	12	0.13	-97.00	5332.00	4300	20230905	-28.60	2765	20240806	11.03	4115	-25.39	20240522	2765	11.03	20240806	4300	-28.60	20230905	2765	11.03	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
76	20240819	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-15	5	-0.48	81062580	26302	86.78	3100	3120	3055	4045	2185	3115	3081.97	1.40	0	-720	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	722	-31.96	0.58	12	0.11	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
77	20240819	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-10	5	-0.32	80991190	26279	86.71	3100	3120	3055	4045	2185	3115	3081.95	1.40	0	-718	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	723	-32.01	0.58	12	0.11	-97.00	5332.00	4300	20230905	-27.79	2765	20240806	12.30	4115	-24.54	20240522	2765	12.30	20240806	4300	-27.79	20230905	2765	12.30	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
78	20240819	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-10	5	-0.32	79194385	25698	84.79	3100	3120	3055	4045	2185	3115	3081.71	1.40	0	-860	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	723	-32.01	0.58	12	0.11	-97.00	5332.00	4300	20230905	-27.79	2765	20240806	12.30	4115	-24.54	20240522	2765	12.30	20240806	4300	-27.79	20230905	2765	12.30	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
79	20240819	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-20	5	-0.64	73156510	23737	78.32	3100	3120	3055	4045	2185	3115	3081.93	1.40	0	-370	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	721	-31.91	0.58	12	0.10	-97.00	5332.00	4300	20230905	-28.02	2765	20240806	11.93	4115	-24.79	20240522	2765	11.93	20240806	4300	-28.02	20230905	2765	11.93	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
80	20240819	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-10	5	-0.32	23042545	7443	24.56	3100	3120	3060	4045	2185	3115	3095.82	1.40	0	1090	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	723	-32.01	0.58	12	0.03	-97.00	5332.00	4300	20230905	-27.79	2765	20240806	12.30	4115	-24.54	20240522	2765	12.30	20240806	4300	-27.79	20230905	2765	12.30	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
81	20240819	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-15	5	-0.48	6439015	2077	6.85	3100	3110	3095	4045	2185	3115	3100.01	1.40	0	86	3138	3126	3108	3096	3078	3132	3102	123	930	500	2240	5	1	23300000	722	-31.96	0.58	12	0.01	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.36	N	025550	500	122 억		326345	N	N	0	N	00	N
82	20240816	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	15	2	0.48	92556520	29791	82.81	3090	3120	3090	4030	2170	3100	3106.72	1.40	0	735	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	726	-32.11	0.58	12	0.13	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
83	20240816	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	20	2	0.65	64669230	20808	57.84	3090	3120	3090	4030	2170	3100	3107.90	1.40	0	416	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	727	-32.16	0.59	12	0.09	-97.00	5332.00	4300	20230905	-27.44	2765	20240806	12.84	4115	-24.18	20240522	2765	12.84	20240806	4300	-27.44	20230905	2765	12.84	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
84	20240816	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	20	2	0.65	51660905	16634	46.24	3090	3120	3090	4030	2170	3100	3105.74	1.40	0	356	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	727	-32.16	0.59	12	0.07	-97.00	5332.00	4300	20230905	-27.44	2765	20240806	12.84	4115	-24.18	20240522	2765	12.84	20240806	4300	-27.44	20230905	2765	12.84	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
85	20240816	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	15	2	0.48	37195250	11991	33.33	3090	3120	3090	4030	2170	3100	3101.93	1.40	0	529	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	726	-32.11	0.58	12	0.05	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
86	20240816	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	15	2	0.48	35538615	11457	31.85	3090	3120	3090	4030	2170	3100	3101.91	1.40	0	519	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	726	-32.11	0.58	12	0.05	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
87	20240816	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	15	2	0.48	26460400	8531	23.71	3090	3120	3090	4030	2170	3100	3101.68	1.40	0	488	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	726	-32.11	0.58	12	0.04	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
88	20240816	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	0	3	0.00	22209615	7162	19.91	3090	3120	3090	4030	2170	3100	3101.04	1.40	0	263	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	722	-31.96	0.58	12	0.03	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
89	20240816	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	15	2	0.48	2760785	892	2.48	3090	3115	3090	4030	2170	3100	3095.05	1.40	0	223	3140	3120	3100	3080	3060	3130	3090	123	930	500	2230	5	1	23300000	726	-32.11	0.58	12	0.00	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.32	N	025550	500	122 억		325607	N	N	0	N	00	N
90	20240814	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	111349040	35975	109.34	3080	3120	3080	3995	2155	3075	3095.18	1.36	0	8091	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	722	-31.96	0.58	12	0.15	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
91	20240814	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	35	2	1.14	105048660	33945	103.17	3080	3120	3080	3995	2155	3075	3094.67	1.36	0	7148	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	725	-32.06	0.58	12	0.15	-97.00	5332.00	4300	20230905	-27.67	2765	20240806	12.48	4115	-24.42	20240522	2765	12.48	20240806	4300	-27.67	20230905	2765	12.48	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
92	20240814	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	40	2	1.30	103773045	33534	101.92	3080	3120	3080	3995	2155	3075	3094.56	1.36	0	6884	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	726	-32.11	0.58	12	0.14	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
93	20240814	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	80191425	25930	78.81	3080	3120	3080	3995	2155	3075	3092.61	1.36	0	6919	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	722	-31.96	0.58	12	0.11	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
94	20240814	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	35	2	1.14	77033105	24907	75.70	3080	3120	3080	3995	2155	3075	3092.83	1.36	0	6919	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	725	-32.06	0.58	12	0.11	-97.00	5332.00	4300	20230905	-27.67	2765	20240806	12.48	4115	-24.42	20240522	2765	12.48	20240806	4300	-27.67	20230905	2765	12.48	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
95	20240814	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	45	2	1.46	64695715	20916	63.57	3080	3120	3080	3995	2155	3075	3093.12	1.36	0	6869	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	727	-32.16	0.59	12	0.09	-97.00	5332.00	4300	20230905	-27.44	2765	20240806	12.84	4115	-24.18	20240522	2765	12.84	20240806	4300	-27.44	20230905	2765	12.84	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
96	20240814	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	25	2	0.81	43984465	14243	43.29	3080	3120	3080	3995	2155	3075	3088.15	1.36	0	5895	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	722	-31.96	0.58	12	0.06	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
97	20240814	090410	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	35	2	1.14	2114585	685	2.08	3080	3110	3080	3995	2155	3075	3086.99	1.36	0	110	3135	3105	3085	3055	3035	3095	3045	123	920	500	2210	5	1	23300000	725	-32.06	0.58	12	0.00	-97.00	5332.00	4300	20230905	-27.67	2765	20240806	12.48	4115	-24.42	20240522	2765	12.48	20240806	4300	-27.67	20230905	2765	12.48	20240806	2.30	N	025550	500	122 억		317338	N	N	0	N	00	N
98	20240813	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-40	5	-1.28	97031010	31474	67.10	3085	3115	3065	4045	2185	3115	3082.89	1.37	0	-2201	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	716	-31.70	0.58	12	0.14	-97.00	5332.00	4300	20230905	-28.49	2765	20240806	11.21	4115	-25.27	20240522	2765	11.21	20240806	4300	-28.49	20230905	2765	11.21	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
99	20240813	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-30	5	-0.96	92803170	30099	64.17	3085	3115	3065	4045	2185	3115	3083.26	1.37	0	-1907	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	719	-31.80	0.58	12	0.13	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
100	20240813	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-30	5	-0.96	70516095	22841	48.70	3085	3115	3070	4045	2185	3115	3087.26	1.37	0	599	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	719	-31.80	0.58	12	0.10	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
101	20240813	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-15	5	-0.48	68813060	22287	47.51	3085	3115	3070	4045	2185	3115	3087.59	1.37	0	1132	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	722	-31.96	0.58	12	0.10	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
102	20240813	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-35	5	-1.12	66315430	21476	45.79	3085	3115	3070	4045	2185	3115	3087.89	1.37	0	1270	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	718	-31.75	0.58	12	0.09	-97.00	5332.00	4300	20230905	-28.37	2765	20240806	11.39	4115	-25.15	20240522	2765	11.39	20240806	4300	-28.37	20230905	2765	11.39	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
103	20240813	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-25	5	-0.80	60184160	19491	41.55	3085	3115	3070	4045	2185	3115	3087.79	1.37	0	1767	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	720	-31.86	0.58	12	0.08	-97.00	5332.00	4300	20230905	-28.14	2765	20240806	11.75	4115	-24.91	20240522	2765	11.75	20240806	4300	-28.14	20230905	2765	11.75	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
104	20240813	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-5	5	-0.16	56189355	18200	38.80	3085	3115	3070	4045	2185	3115	3087.33	1.37	0	2782	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	725	-32.06	0.58	12	0.08	-97.00	5332.00	4300	20230905	-27.67	2765	20240806	12.48	4115	-24.42	20240522	2765	12.48	20240806	4300	-27.67	20230905	2765	12.48	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
105	20240813	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-15	5	-0.48	497620	161	0.34	3085	3115	3085	4045	2185	3115	3090.81	1.37	0	-18	3168	3141	3108	3081	3048	3155	3095	123	930	500	2240	5	1	23300000	722	-31.96	0.58	12	0.00	-97.00	5332.00	4300	20230905	-27.91	2765	20240806	12.12	4115	-24.67	20240522	2765	12.12	20240806	4300	-27.91	20230905	2765	12.12	20240806	2.30	N	025550	500	122 억		319539	N	N	0	N	00	N
106	20240812	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	30	2	0.97	145514610	46902	90.32	3085	3135	3075	4010	2160	3085	3102.53	1.37	0	-504	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	726	-32.11	0.58	12	0.20	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
107	20240812	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	30	2	0.97	124557750	40118	77.25	3085	3135	3075	4010	2160	3085	3104.80	1.37	0	-883	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	726	-32.11	0.58	12	0.17	-97.00	5332.00	4300	20230905	-27.56	2765	20240806	12.66	4115	-24.30	20240522	2765	12.66	20240806	4300	-27.56	20230905	2765	12.66	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
108	20240812	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	50	2	1.62	79904630	25704	49.50	3085	3135	3080	4010	2160	3085	3108.68	1.37	0	-1383	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	730	-32.32	0.59	12	0.11	-97.00	5332.00	4300	20230905	-27.09	2765	20240806	13.38	4115	-23.82	20240522	2765	13.38	20240806	4300	-27.09	20230905	2765	13.38	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
109	20240812	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	35	2	1.13	69647695	22419	43.17	3085	3135	3080	4010	2160	3085	3106.67	1.37	0	-1326	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	727	-32.16	0.59	12	0.10	-97.00	5332.00	4300	20230905	-27.44	2765	20240806	12.84	4115	-24.18	20240522	2765	12.84	20240806	4300	-27.44	20230905	2765	12.84	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
110	20240812	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	5	2	0.16	57662475	18554	35.73	3085	3135	3080	4010	2160	3085	3107.86	1.37	0	-379	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	720	-31.86	0.58	12	0.08	-97.00	5332.00	4300	20230905	-28.14	2765	20240806	11.75	4115	-24.91	20240522	2765	11.75	20240806	4300	-28.14	20230905	2765	11.75	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
111	20240812	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	25	2	0.81	37907695	12171	23.44	3085	3135	3080	4010	2160	3085	3114.67	1.37	0	-5417	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	725	-32.06	0.58	12	0.05	-97.00	5332.00	4300	20230905	-27.67	2765	20240806	12.48	4115	-24.42	20240522	2765	12.48	20240806	4300	-27.67	20230905	2765	12.48	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
112	20240812	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	35	2	1.13	35054500	11253	21.67	3085	3135	3080	4010	2160	3085	3115.21	1.37	0	-5059	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	727	-32.16	0.59	12	0.05	-97.00	5332.00	4300	20230905	-27.44	2765	20240806	12.84	4115	-24.18	20240522	2765	12.84	20240806	4300	-27.44	20230905	2765	12.84	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
113	20240812	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	0	3	0.00	3720135	1203	2.32	3085	3120	3080	4010	2160	3085	3092.58	1.37	0	-118	3135	3110	3060	3035	2985	3122	3047	123	925	500	2220	5	1	23300000	719	-31.80	0.58	12	0.01	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.30	N	025550	500	122 억		319663	N	N	0	N	00	N
114	20240809	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	90	2	3.01	158171560	51789	122.07	3010	3085	3010	3890	2100	2995	3054.15	1.40	0	-7216	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	719	-31.80	0.58	12	0.22	-97.00	5332.00	4300	20230905	-28.26	2765	20240806	11.57	4115	-25.03	20240522	2765	11.57	20240806	4300	-28.26	20230905	2765	11.57	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
115	20240809	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	80	2	2.67	136337160	44683	105.32	3010	3085	3010	3890	2100	2995	3051.21	1.40	0	-6890	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	716	-31.70	0.58	12	0.19	-97.00	5332.00	4300	20230905	-28.49	2765	20240806	11.21	4115	-25.27	20240522	2765	11.21	20240806	4300	-28.49	20230905	2765	11.21	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
116	20240809	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	40	2	1.34	99499810	32672	77.01	3010	3085	3010	3890	2100	2995	3045.42	1.40	0	-3341	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	707	-31.29	0.57	12	0.14	-97.00	5332.00	4300	20230905	-29.42	2765	20240806	9.76	4115	-26.25	20240522	2765	9.76	20240806	4300	-29.42	20230905	2765	9.76	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
117	20240809	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	45	2	1.50	79178225	25989	61.26	3010	3085	3010	3890	2100	2995	3046.61	1.40	0	1353	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	708	-31.34	0.57	12	0.11	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
118	20240809	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	65	2	2.17	41956715	13766	32.45	3010	3085	3010	3890	2100	2995	3047.85	1.40	0	2176	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	713	-31.55	0.57	12	0.06	-97.00	5332.00	4300	20230905	-28.84	2765	20240806	10.67	4115	-25.64	20240522	2765	10.67	20240806	4300	-28.84	20230905	2765	10.67	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
119	20240809	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	50	2	1.67	39321735	12901	30.41	3010	3085	3010	3890	2100	2995	3047.96	1.40	0	2459	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	709	-31.39	0.57	12	0.06	-97.00	5332.00	4300	20230905	-29.19	2765	20240806	10.13	4115	-26.00	20240522	2765	10.13	20240806	4300	-29.19	20230905	2765	10.13	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
120	20240809	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	65	2	2.17	32479790	10658	25.12	3010	3085	3010	3890	2100	2995	3047.46	1.40	0	3915	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	713	-31.55	0.57	12	0.05	-97.00	5332.00	4300	20230905	-28.84	2765	20240806	10.67	4115	-25.64	20240522	2765	10.67	20240806	4300	-28.84	20230905	2765	10.67	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
121	20240809	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	55	2	1.84	4612370	1524	3.59	3010	3085	3010	3890	2100	2995	3026.49	1.40	0	191	3065	3030	2995	2960	2925	3047	2977	123	895	500	2150	5	1	23300000	711	-31.44	0.57	12	0.01	-97.00	5332.00	4300	20230905	-29.07	2765	20240806	10.31	4115	-25.88	20240522	2765	10.31	20240806	4300	-29.07	20230905	2765	10.31	20240806	2.30	N	025550	500	122 억		327218	N	N	0	N	00	N
122	20240808	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-20	5	-0.66	125420225	41849	50.93	2985	3030	2960	3915	2115	3015	2996.97	1.38	0	6655	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	698	-30.88	0.56	12	0.18	-97.00	5332.00	4300	20230905	-30.35	2765	20240806	8.32	4115	-27.22	20240522	2765	8.32	20240806	4300	-30.35	20230905	2765	8.32	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
123	20240808	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	114417625	38175	46.46	2985	3030	2960	3915	2115	3015	2997.19	1.38	0	7031	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	700	-30.98	0.56	12	0.16	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
124	20240808	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	93311800	31159	37.92	2985	3030	2960	3915	2115	3015	2994.70	1.38	0	4171	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	700	-30.98	0.56	12	0.13	-97.00	5332.00	4300	20230905	-30.12	2765	20240806	8.68	4115	-26.97	20240522	2765	8.68	20240806	4300	-30.12	20230905	2765	8.68	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
125	20240808	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	65129755	21775	26.50	2985	3030	2960	3915	2115	3015	2991.03	1.38	0	639	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	699	-30.93	0.56	12	0.09	-97.00	5332.00	4300	20230905	-30.23	2765	20240806	8.50	4115	-27.10	20240522	2765	8.50	20240806	4300	-30.23	20230905	2765	8.50	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
126	20240808	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	53448895	17869	21.75	2985	3030	2960	3915	2115	3015	2991.15	1.38	0	436	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	699	-30.93	0.56	12	0.08	-97.00	5332.00	4300	20230905	-30.23	2765	20240806	8.50	4115	-27.10	20240522	2765	8.50	20240806	4300	-30.23	20230905	2765	8.50	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
127	20240808	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-20	5	-0.66	45699585	15280	18.60	2985	3030	2960	3915	2115	3015	2990.81	1.38	0	666	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	698	-30.88	0.56	12	0.07	-97.00	5332.00	4300	20230905	-30.35	2765	20240806	8.32	4115	-27.22	20240522	2765	8.32	20240806	4300	-30.35	20230905	2765	8.32	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
128	20240808	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-45	5	-1.49	36696985	12261	14.92	2985	3030	2960	3915	2115	3015	2992.98	1.38	0	701	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	692	-30.62	0.56	12	0.05	-97.00	5332.00	4300	20230905	-30.93	2765	20240806	7.41	4115	-27.83	20240522	2765	7.41	20240806	4300	-30.93	20230905	2765	7.41	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
129	20240808	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	15	2	0.50	273180	91	0.11	2985	3030	2985	3915	2115	3015	3001.98	1.38	0	0	3128	3071	3008	2951	2888	3100	2980	123	900	500	2170	5	1	23300000	706	-31.24	0.57	12	0.00	-97.00	5332.00	4300	20230905	-29.53	2765	20240806	9.58	4115	-26.37	20240522	2765	9.58	20240806	4300	-29.53	20230905	2765	9.58	20240806	2.30	N	025550	500	122 억		320650	N	N	0	N	00	N
130	20240807	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	55	2	1.86	248247745	82155	66.82	2945	3065	2945	3845	2075	2960	3021.70	1.30	0	18345	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	702	-31.08	0.57	12	0.35	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
131	20240807	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	90	2	3.04	231474380	76607	62.31	2945	3065	2945	3845	2075	2960	3021.58	1.30	0	17995	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	711	-31.44	0.57	12	0.33	-97.00	5332.00	4300	20230905	-29.07	2765	20240806	10.31	4115	-25.88	20240522	2765	10.31	20240806	4300	-29.07	20230905	2765	10.31	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
132	20240807	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	95	2	3.21	184848930	61322	49.88	2945	3055	2945	3845	2075	2960	3014.40	1.30	0	19302	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	712	-31.49	0.57	12	0.26	-97.00	5332.00	4300	20230905	-28.95	2765	20240806	10.49	4115	-25.76	20240522	2765	10.49	20240806	4300	-28.95	20230905	2765	10.49	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
133	20240807	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	80	2	2.70	171484555	56935	46.31	2945	3055	2945	3845	2075	2960	3011.94	1.30	0	15912	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	708	-31.34	0.57	12	0.24	-97.00	5332.00	4300	20230905	-29.30	2765	20240806	9.95	4115	-26.12	20240522	2765	9.95	20240806	4300	-29.30	20230905	2765	9.95	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
134	20240807	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	90	2	3.04	149415735	49621	40.36	2945	3055	2945	3845	2075	2960	3011.14	1.30	0	13354	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	711	-31.44	0.57	12	0.21	-97.00	5332.00	4300	20230905	-29.07	2765	20240806	10.31	4115	-25.88	20240522	2765	10.31	20240806	4300	-29.07	20230905	2765	10.31	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
135	20240807	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	85	2	2.87	104552640	34876	28.37	2945	3055	2945	3845	2075	2960	2997.84	1.30	0	10146	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	709	-31.39	0.57	12	0.15	-97.00	5332.00	4300	20230905	-29.19	2765	20240806	10.13	4115	-26.00	20240522	2765	10.13	20240806	4300	-29.19	20230905	2765	10.13	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
136	20240807	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	30	2	1.01	69629365	23307	18.96	2945	3020	2945	3845	2075	2960	2987.49	1.30	0	5604	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	697	-30.82	0.56	12	0.10	-97.00	5332.00	4300	20230905	-30.47	2765	20240806	8.14	4115	-27.34	20240522	2765	8.14	20240806	4300	-30.47	20230905	2765	8.14	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
137	20240807	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	17217915	5821	4.73	2945	2990	2945	3845	2075	2960	2957.90	1.30	0	1282	3176	3067	2916	2807	2656	3122	2862	123	885	500	2130	5	1	23300000	690	-30.52	0.56	12	0.02	-97.00	5332.00	4300	20230905	-31.16	2765	20240806	7.05	4115	-28.07	20240522	2765	7.05	20240806	4300	-31.16	20230905	2765	7.05	20240806	2.41	N	025550	500	122 억		302524	N	N	0	N	00	N
138	20240806	160326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2960	40	2	1.37	362159625	122532	66.83	2765	3025	2765	3795	2045	2920	2955.63	1.21	0	20012	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	690	-30.52	0.56	12	0.53	-97.00	5332.00	4300	20230905	-31.16	2765	20240806	7.05	4115	-28.07	20240522	2765	7.05	20240806	4300	-31.16	20230905	2765	7.05	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
139	20240806	150330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2950	30	2	1.03	344047715	116402	63.48	2765	3025	2765	3795	2045	2920	2955.70	1.21	0	17665	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	687	-30.41	0.55	12	0.50	-97.00	5332.00	4300	20230905	-31.40	2765	20240806	6.69	4115	-28.31	20240522	2765	6.69	20240806	4300	-31.40	20230905	2765	6.69	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
140	20240806	140327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2950	30	2	1.03	298290235	100899	55.03	2765	3025	2765	3795	2045	2920	2956.34	1.21	0	21650	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	687	-30.41	0.55	12	0.43	-97.00	5332.00	4300	20230905	-31.40	2765	20240806	6.69	4115	-28.31	20240522	2765	6.69	20240806	4300	-31.40	20230905	2765	6.69	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
141	20240806	130328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2975	55	2	1.88	258253080	87278	47.60	2765	3025	2765	3795	2045	2920	2958.99	1.21	0	19061	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	693	-30.67	0.56	12	0.37	-97.00	5332.00	4300	20230905	-30.81	2765	20240806	7.59	4115	-27.70	20240522	2765	7.59	20240806	4300	-30.81	20230905	2765	7.59	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
142	20240806	120329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2965	45	2	1.54	213534220	72211	39.38	2765	3025	2765	3795	2045	2920	2957.11	1.21	0	10202	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	691	-30.57	0.56	12	0.31	-97.00	5332.00	4300	20230905	-31.05	2765	20240806	7.23	4115	-27.95	20240522	2765	7.23	20240806	4300	-31.05	20230905	2765	7.23	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
143	20240806	110327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2955	35	2	1.20	202991990	68642	37.44	2765	3025	2765	3795	2045	2920	2957.28	1.21	0	7916	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	689	-30.46	0.55	12	0.29	-97.00	5332.00	4300	20230905	-31.28	2765	20240806	6.87	4115	-28.19	20240522	2765	6.87	20240806	4300	-31.28	20230905	2765	6.87	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
144	20240806	100325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3015	95	2	3.25	133640080	45424	24.77	2765	3015	2765	3795	2045	2920	2942.08	1.21	0	6611	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	702	-31.08	0.57	12	0.19	-97.00	5332.00	4300	20230905	-29.88	2765	20240806	9.04	4115	-26.73	20240522	2765	9.04	20240806	4300	-29.88	20230905	2765	9.04	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
145	20240806	090325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2925	5	2	0.17	38204245	13490	7.36	2765	2935	2765	3795	2045	2920	2831.78	1.21	0	-988	3326	3122	2986	2782	2646	3055	2715	123	875	500	2100	5	1	23300000	682	-30.15	0.55	12	0.06	-97.00	5332.00	4300	20230905	-31.98	2765	20240806	5.79	4115	-28.92	20240522	2765	5.79	20240806	4300	-31.98	20230905	2765	5.79	20240806	2.46	N	025550	500	122 억		282494	N	N	0	N	00	N
146	20240805	160322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2920	-260	5	-8.18	537270865	178685	153.45	3145	3190	2850	4130	2230	3180	3006.97	1.23	0	-3517	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	680	-30.10	0.55	12	0.77	-97.00	5332.00	4300	20230905	-32.09	2850	20240805	2.46	4115	-29.04	20240522	2850	2.46	20240805	4300	-32.09	20230905	2850	2.46	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
147	20240805	150325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2855	-325	5	-10.22	492991050	163320	140.26	3145	3190	2850	4130	2230	3180	3018.56	1.23	0	-12032	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	665	-29.43	0.54	12	0.70	-97.00	5332.00	4300	20230905	-33.60	2850	20240805	0.18	4115	-30.62	20240522	2850	0.18	20240805	4300	-33.60	20230905	2850	0.18	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
148	20240805	140326	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3015	-165	5	-5.19	419954390	138235	118.71	3145	3190	2965	4130	2230	3180	3037.97	1.23	0	-4565	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	702	-31.08	0.57	12	0.59	-97.00	5332.00	4300	20230905	-29.88	2965	20240805	1.69	4115	-26.73	20240522	2965	1.69	20240805	4300	-29.88	20230905	2965	1.69	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
149	20240805	130324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3050	-130	5	-4.09	383126635	125935	108.15	3145	3190	2985	4130	2230	3180	3042.26	1.23	0	-4530	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	711	-31.44	0.57	12	0.54	-97.00	5332.00	4300	20230905	-29.07	2985	20240805	2.18	4115	-25.88	20240522	2985	2.18	20240805	4300	-29.07	20230905	2985	2.18	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
150	20240805	120324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3005	-175	5	-5.50	278225550	91032	78.18	3145	3190	3000	4130	2230	3180	3056.35	1.23	0	-2182	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	700	-30.98	0.56	12	0.39	-97.00	5332.00	4300	20230905	-30.12	3000	20240805	0.17	4115	-26.97	20240522	3000	0.17	20240805	4300	-30.12	20230905	3000	0.17	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
151	20240805	110329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3040	-140	5	-4.40	215772375	70346	60.41	3145	3190	3010	4130	2230	3180	3067.30	1.23	0	-1550	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	708	-31.34	0.57	12	0.30	-97.00	5332.00	4300	20230905	-29.30	3010	20240805	1.00	4115	-26.12	20240522	3010	1.00	20240805	4300	-29.30	20230905	3010	1.00	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
152	20240805	100323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3120	-60	5	-1.89	189485840	61776	53.05	3145	3190	3010	4130	2230	3180	3067.31	1.23	0	3014	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	727	-32.16	0.59	12	0.27	-97.00	5332.00	4300	20230905	-27.44	3010	20240805	3.65	4115	-24.18	20240522	3010	3.65	20240805	4300	-27.44	20230905	3010	3.65	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
153	20240805	090322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3130	-50	5	-1.57	8703165	2774	2.38	3145	3145	3125	4130	2230	3180	3137.41	1.23	0	-210	3313	3246	3203	3136	3093	3225	3115	123	950	500	2280	5	1	23300000	729	-32.27	0.59	12	0.01	-97.00	5332.00	4300	20230905	-27.21	3125	20240805	0.16	4115	-23.94	20240522	3125	0.16	20240805	4300	-27.21	20230905	3125	0.16	20240805	2.50	N	025550	500	122 억		286011	N	N	0	N	00	N
154	20240802	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-115	5	-3.49	370312575	115796	221.14	3225	3270	3160	4280	2310	3295	3198.07	1.33	0	-24988	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	741	-32.78	0.60	12	0.50	-97.00	5332.00	4300	20230905	-26.05	3135	20240725	1.44	4115	-22.72	20240522	3135	1.44	20240725	4300	-26.05	20230905	3135	1.44	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
155	20240802	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-115	5	-3.49	332499655	103868	198.36	3225	3270	3160	4280	2310	3295	3201.18	1.33	0	-24446	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	741	-32.78	0.60	12	0.45	-97.00	5332.00	4300	20230905	-26.05	3135	20240725	1.44	4115	-22.72	20240522	3135	1.44	20240725	4300	-26.05	20230905	3135	1.44	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
156	20240802	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-110	5	-3.34	305182015	95255	181.91	3225	3270	3160	4280	2310	3295	3203.84	1.33	0	-23734	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	742	-32.84	0.60	12	0.41	-97.00	5332.00	4300	20230905	-25.93	3135	20240725	1.59	4115	-22.60	20240522	3135	1.59	20240725	4300	-25.93	20230905	3135	1.59	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
157	20240802	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-115	5	-3.49	283977830	88591	169.18	3225	3270	3160	4280	2310	3295	3205.49	1.33	0	-22152	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	741	-32.78	0.60	12	0.38	-97.00	5332.00	4300	20230905	-26.05	3135	20240725	1.44	4115	-22.72	20240522	3135	1.44	20240725	4300	-26.05	20230905	3135	1.44	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
158	20240802	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-110	5	-3.34	259877950	80996	154.68	3225	3270	3170	4280	2310	3295	3208.53	1.33	0	-23052	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	742	-32.84	0.60	12	0.35	-97.00	5332.00	4300	20230905	-25.93	3135	20240725	1.59	4115	-22.60	20240522	3135	1.59	20240725	4300	-25.93	20230905	3135	1.59	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
159	20240802	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-70	5	-2.12	109209190	33846	64.64	3225	3270	3205	4280	2310	3295	3226.65	1.33	0	-4956	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	751	-33.25	0.60	12	0.15	-97.00	5332.00	4300	20230905	-25.00	3135	20240725	2.87	4115	-21.63	20240522	3135	2.87	20240725	4300	-25.00	20230905	3135	2.87	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
160	20240802	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-75	5	-2.28	92497485	28655	54.72	3225	3270	3205	4280	2310	3295	3227.97	1.33	0	-1752	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	750	-33.20	0.60	12	0.12	-97.00	5332.00	4300	20230905	-25.12	3135	20240725	2.71	4115	-21.75	20240522	3135	2.71	20240725	4300	-25.12	20230905	3135	2.71	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
161	20240802	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-55	5	-1.67	25645995	7919	15.12	3225	3270	3225	4280	2310	3295	3238.54	1.33	0	184	3365	3330	3305	3270	3245	3317	3257	123	985	500	2370	5	1	23300000	755	-33.40	0.61	12	0.03	-97.00	5332.00	4300	20230905	-24.65	3135	20240725	3.35	4115	-21.26	20240522	3135	3.35	20240725	4300	-24.65	20230905	3135	3.35	20240725	2.61	N	025550	500	122 억		310705	N	N	0	N	00	N
162	20240801	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	0	3	0.00	167168990	50590	51.73	3315	3340	3280	4280	2310	3295	3304.39	1.30	0	7342	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	768	-33.97	0.62	12	0.22	-97.00	5332.00	4300	20230905	-23.37	3135	20240725	5.10	4115	-19.93	20240522	3135	5.10	20240725	4300	-23.37	20230905	3135	5.10	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
163	20240801	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	15	2	0.46	162034830	49032	50.14	3315	3340	3280	4280	2310	3295	3304.68	1.30	0	7706	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	771	-34.12	0.62	12	0.21	-97.00	5332.00	4300	20230905	-23.02	3135	20240725	5.58	4115	-19.56	20240522	3135	5.58	20240725	4300	-23.02	20230905	3135	5.58	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
164	20240801	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	5	2	0.15	155710470	47117	48.18	3315	3340	3280	4280	2310	3295	3304.76	1.30	0	7678	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	769	-34.02	0.62	12	0.20	-97.00	5332.00	4300	20230905	-23.26	3135	20240725	5.26	4115	-19.81	20240522	3135	5.26	20240725	4300	-23.26	20230905	3135	5.26	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
165	20240801	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	30	2	0.91	126170080	38204	39.06	3315	3340	3280	4280	2310	3295	3302.54	1.30	0	5758	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	775	-34.28	0.62	12	0.16	-97.00	5332.00	4300	20230905	-22.67	3135	20240725	6.06	4115	-19.20	20240522	3135	6.06	20240725	4300	-22.67	20230905	3135	6.06	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
166	20240801	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	30	2	0.91	105855250	32067	32.79	3315	3340	3280	4280	2310	3295	3301.07	1.30	0	5697	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	775	-34.28	0.62	12	0.14	-97.00	5332.00	4300	20230905	-22.67	3135	20240725	6.06	4115	-19.20	20240522	3135	6.06	20240725	4300	-22.67	20230905	3135	6.06	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
167	20240801	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	5	2	0.15	92542440	28040	28.67	3315	3340	3280	4280	2310	3295	3300.37	1.30	0	4410	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	769	-34.02	0.62	12	0.12	-97.00	5332.00	4300	20230905	-23.26	3135	20240725	5.26	4115	-19.81	20240522	3135	5.26	20240725	4300	-23.26	20230905	3135	5.26	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
168	20240801	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-5	5	-0.15	57528390	17425	17.82	3315	3340	3280	4280	2310	3295	3301.49	1.30	0	882	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	767	-33.92	0.62	12	0.07	-97.00	5332.00	4300	20230905	-23.49	3135	20240725	4.94	4115	-20.05	20240522	3135	4.94	20240725	4300	-23.49	20230905	3135	4.94	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N
169	20240801	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	25	2	0.76	10295690	3109	3.18	3315	3320	3295	4280	2310	3295	3311.58	1.30	0	-1351	3375	3335	3290	3250	3205	3355	3270	123	985	500	2370	5	1	23300000	774	-34.23	0.62	12	0.01	-97.00	5332.00	4300	20230905	-22.79	3135	20240725	5.90	4115	-19.32	20240522	3135	5.90	20240725	4300	-22.79	20230905	3135	5.90	20240725	2.56	N	025550	500	122 억		303191	N	N	0	N	00	N