KissMeData/146060/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	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	0	3	0.00	38798862	28618	46.98	1360	1370	1342	1769	953	1361	1355.75	0.97	0	930	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.12	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
3	20240830	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	2	2	0.15	34440564	25410	41.71	1360	1370	1342	1769	953	1361	1355.39	0.97	0	1269	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.11	-837.00	2021.00	8250	20230912	-83.48	1220	20240805	11.72	2580	-47.17	20240220	1220	11.72	20240805	8250	-83.48	20230912	1220	11.72	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
4	20240830	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	1	2	0.07	32432535	23934	39.29	1360	1370	1342	1769	953	1361	1355.08	0.97	0	740	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.10	-837.00	2021.00	8250	20230912	-83.49	1220	20240805	11.64	2580	-47.21	20240220	1220	11.64	20240805	8250	-83.49	20230912	1220	11.64	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
5	20240830	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	2	2	0.15	27065997	19960	32.76	1360	1370	1342	1769	953	1361	1356.01	0.97	0	653	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.08	-837.00	2021.00	8250	20230912	-83.48	1220	20240805	11.72	2580	-47.17	20240220	1220	11.72	20240805	8250	-83.48	20230912	1220	11.72	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
6	20240830	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	3	2	0.22	26342141	19429	31.89	1360	1370	1342	1769	953	1361	1355.82	0.97	0	653	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	328	-1.63	0.67	12	0.08	-837.00	2021.00	8250	20230912	-83.47	1220	20240805	11.80	2580	-47.13	20240220	1220	11.80	20240805	8250	-83.47	20230912	1220	11.80	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
7	20240830	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-3	5	-0.22	14780693	10870	17.84	1360	1370	1355	1769	953	1361	1359.77	0.97	0	-584	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	326	-1.62	0.67	12	0.05	-837.00	2021.00	8250	20230912	-83.54	1220	20240805	11.31	2580	-47.36	20240220	1220	11.31	20240805	8250	-83.54	20230912	1220	11.31	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
8	20240830	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-3	5	-0.22	9410911	6921	11.36	1360	1370	1355	1769	953	1361	1359.76	0.97	0	-560	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	326	-1.62	0.67	12	0.03	-837.00	2021.00	8250	20230912	-83.54	1220	20240805	11.31	2580	-47.36	20240220	1220	11.31	20240805	8250	-83.54	20230912	1220	11.31	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
9	20240830	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	0	3	0.00	6979207	5131	8.42	1360	1361	1360	1769	953	1361	1360.20	0.97	0	-1336	1413	1386	1344	1317	1275	1366	1297	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.02	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.67	N	146060	100	24 억		233579	N	N	0	N	00	N
10	20240829	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-19	5	-1.38	81917683	60921	114.62	1371	1371	1302	1794	966	1380	1344.65	0.97	0	-398	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	327	-1.63	0.67	12	0.25	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
11	20240829	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-34	5	-2.46	67960529	50626	95.25	1371	1371	1302	1794	966	1380	1342.40	0.97	0	1701	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	323	-1.61	0.67	12	0.21	-837.00	2021.00	8250	20230912	-83.68	1220	20240805	10.33	2580	-47.83	20240220	1220	10.33	20240805	8250	-83.68	20230912	1220	10.33	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
12	20240829	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	-30	5	-2.17	53639291	39903	75.07	1371	1371	1302	1794	966	1380	1344.24	0.97	0	-424	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	324	-1.61	0.67	12	0.17	-837.00	2021.00	8250	20230912	-83.64	1220	20240805	10.66	2580	-47.67	20240220	1220	10.66	20240805	8250	-83.64	20230912	1220	10.66	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
13	20240829	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	-25	5	-1.81	51981872	38675	72.76	1371	1371	1302	1794	966	1380	1344.07	0.97	0	-374	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	325	-1.62	0.67	12	0.16	-837.00	2021.00	8250	20230912	-83.58	1220	20240805	11.07	2580	-47.48	20240220	1220	11.07	20240805	8250	-83.58	20230912	1220	11.07	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
14	20240829	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-11	5	-0.80	27387130	20167	37.94	1371	1371	1348	1794	966	1380	1358.02	0.97	0	-338	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	329	-1.64	0.68	12	0.08	-837.00	2021.00	8250	20230912	-83.41	1220	20240805	12.21	2580	-46.94	20240220	1220	12.21	20240805	8250	-83.41	20230912	1220	12.21	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
15	20240829	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	-17	5	-1.23	24202563	17821	33.53	1371	1371	1348	1794	966	1380	1358.09	0.97	0	-333	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	327	-1.63	0.67	12	0.07	-837.00	2021.00	8250	20230912	-83.48	1220	20240805	11.72	2580	-47.17	20240220	1220	11.72	20240805	8250	-83.48	20230912	1220	11.72	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
16	20240829	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-23	5	-1.67	15954889	11787	22.18	1371	1371	1348	1794	966	1380	1353.60	0.97	0	-521	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	326	-1.62	0.67	12	0.05	-837.00	2021.00	8250	20230912	-83.55	1220	20240805	11.23	2580	-47.40	20240220	1220	11.23	20240805	8250	-83.55	20230912	1220	11.23	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
17	20240829	090905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-11	5	-0.80	1240305	913	1.72	1371	1371	1356	1794	966	1380	1358.49	0.97	0	91	1414	1396	1373	1355	1332	1385	1344	24	414	100	820	1	1	24015595	329	-1.64	0.68	12	0.00	-837.00	2021.00	8250	20230912	-83.41	1220	20240805	12.21	2580	-46.94	20240220	1220	12.21	20240805	8250	-83.41	20230912	1220	12.21	20240805	0.68	N	146060	100	24 억		233977	N	N	0	N	00	N
18	20240828	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-5	5	-0.36	47836673	34940	142.68	1387	1391	1350	1800	970	1385	1368.98	0.98	0	-348	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	331	-1.65	0.68	12	0.15	-837.00	2021.00	8250	20230912	-83.27	1220	20240805	13.11	2580	-46.51	20240220	1220	13.11	20240805	8250	-83.27	20230912	1220	13.11	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
19	20240828	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1367	-18	5	-1.30	39401641	28798	117.60	1387	1391	1350	1800	970	1385	1368.21	0.98	0	-12	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	328	-1.63	0.68	12	0.12	-837.00	2021.00	8250	20230912	-83.43	1220	20240805	12.05	2580	-47.02	20240220	1220	12.05	20240805	8250	-83.43	20230912	1220	12.05	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
20	20240828	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1366	-19	5	-1.37	31001348	22613	92.34	1387	1391	1350	1800	970	1385	1370.95	0.98	0	371	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	328	-1.63	0.68	12	0.09	-837.00	2021.00	8250	20230912	-83.44	1220	20240805	11.97	2580	-47.05	20240220	1220	11.97	20240805	8250	-83.44	20230912	1220	11.97	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
21	20240828	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	-23	5	-1.66	30612803	22328	91.18	1387	1391	1350	1800	970	1385	1371.05	0.98	0	444	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	327	-1.63	0.67	12	0.09	-837.00	2021.00	8250	20230912	-83.49	1220	20240805	11.64	2580	-47.21	20240220	1220	11.64	20240805	8250	-83.49	20230912	1220	11.64	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
22	20240828	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	0	3	0.00	11413840	8246	33.67	1387	1391	1379	1800	970	1385	1384.17	0.98	0	73	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	333	-1.65	0.69	12	0.03	-837.00	2021.00	8250	20230912	-83.21	1220	20240805	13.52	2580	-46.32	20240220	1220	13.52	20240805	8250	-83.21	20230912	1220	13.52	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
23	20240828	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	-3	5	-0.22	7355132	5309	21.68	1387	1391	1381	1800	970	1385	1385.41	0.98	0	350	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	332	-1.65	0.68	12	0.02	-837.00	2021.00	8250	20230912	-83.25	1220	20240805	13.28	2580	-46.43	20240220	1220	13.28	20240805	8250	-83.25	20230912	1220	13.28	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
24	20240828	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1389	4	2	0.29	4780594	3447	14.08	1387	1391	1382	1800	970	1385	1386.89	0.98	0	121	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	334	-1.66	0.69	12	0.01	-837.00	2021.00	8250	20230912	-83.16	1220	20240805	13.85	2580	-46.16	20240220	1220	13.85	20240805	8250	-83.16	20230912	1220	13.85	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
25	20240828	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	5	2	0.36	726591	525	2.14	1387	1391	1382	1800	970	1385	1383.98	0.98	0	87	1399	1391	1377	1369	1355	1396	1374	24	415	100	830	1	1	24015595	334	-1.66	0.69	12	0.00	-837.00	2021.00	8250	20230912	-83.15	1220	20240805	13.93	2580	-46.12	20240220	1220	13.93	20240805	8250	-83.15	20230912	1220	13.93	20240805	0.67	N	146060	100	24 억		234325	N	N	0	N	00	N
26	20240827	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	8	2	0.58	32927988	23930	230.30	1377	1385	1363	1790	964	1377	1375.60	0.98	0	-295	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	333	-1.65	0.69	12	0.10	-837.00	2021.00	8250	20230912	-83.21	1220	20240805	13.52	2580	-46.32	20240220	1220	13.52	20240805	8250	-83.21	20230912	1220	13.52	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
27	20240827	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-3	5	-0.22	16840440	12264	118.03	1377	1385	1363	1790	964	1377	1373.16	0.98	0	-643	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	330	-1.64	0.68	12	0.05	-837.00	2021.00	8250	20230912	-83.35	1220	20240805	12.62	2580	-46.74	20240220	1220	12.62	20240805	8250	-83.35	20230912	1220	12.62	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
28	20240827	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-1	5	-0.07	16138333	11753	113.11	1377	1385	1363	1790	964	1377	1373.12	0.98	0	-673	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	330	-1.64	0.68	12	0.05	-837.00	2021.00	8250	20230912	-83.32	1220	20240805	12.79	2580	-46.67	20240220	1220	12.79	20240805	8250	-83.32	20230912	1220	12.79	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
29	20240827	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-2	5	-0.15	11630407	8473	81.54	1377	1385	1363	1790	964	1377	1372.64	0.98	0	-672	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	330	-1.64	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.33	1220	20240805	12.70	2580	-46.71	20240220	1220	12.70	20240805	8250	-83.33	20230912	1220	12.70	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
30	20240827	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	1	2	0.07	6170457	4484	43.15	1377	1385	1364	1790	964	1377	1376.11	0.98	0	-356	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	331	-1.65	0.68	12	0.02	-837.00	2021.00	8250	20230912	-83.30	1220	20240805	12.95	2580	-46.59	20240220	1220	12.95	20240805	8250	-83.30	20230912	1220	12.95	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
31	20240827	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	3	2	0.22	5284857	3841	36.96	1377	1385	1364	1790	964	1377	1375.91	0.98	0	-351	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	331	-1.65	0.68	12	0.02	-837.00	2021.00	8250	20230912	-83.27	1220	20240805	13.11	2580	-46.51	20240220	1220	13.11	20240805	8250	-83.27	20230912	1220	13.11	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
32	20240827	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	2	2	0.15	4348526	3162	30.43	1377	1385	1364	1790	964	1377	1375.25	0.98	0	-118	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	331	-1.65	0.68	12	0.01	-837.00	2021.00	8250	20230912	-83.28	1220	20240805	13.03	2580	-46.55	20240220	1220	13.03	20240805	8250	-83.28	20230912	1220	13.03	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
33	20240827	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-1	5	-0.07	1741610	1265	12.17	1377	1385	1375	1790	964	1377	1376.77	0.98	0	12	1401	1389	1378	1366	1355	1395	1372	24	413	100	820	1	1	24015595	330	-1.64	0.68	12	0.01	-837.00	2021.00	8250	20230912	-83.32	1220	20240805	12.79	2580	-46.67	20240220	1220	12.79	20240805	8250	-83.32	20230912	1220	12.79	20240805	0.68	N	146060	100	24 억		234619	N	N	0	N	00	N
34	20240826	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	2	2	0.15	14311206	10386	34.68	1375	1390	1367	1787	963	1375	1377.93	0.98	0	254	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	331	-1.65	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.31	1220	20240805	12.87	2580	-46.63	20240220	1220	12.87	20240805	8250	-83.31	20230912	1220	12.87	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
35	20240826	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1377	2	2	0.15	13753726	9981	33.33	1375	1390	1367	1787	963	1375	1377.99	0.98	0	332	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	331	-1.65	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.31	1220	20240805	12.87	2580	-46.63	20240220	1220	12.87	20240805	8250	-83.31	20230912	1220	12.87	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
36	20240826	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	0	3	0.00	12567191	9118	30.45	1375	1390	1367	1787	963	1375	1378.28	0.98	0	332	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	330	-1.64	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.33	1220	20240805	12.70	2580	-46.71	20240220	1220	12.70	20240805	8250	-83.33	20230912	1220	12.70	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
37	20240826	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-6	5	-0.44	12323523	8940	29.85	1375	1390	1369	1787	963	1375	1378.47	0.98	0	330	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	329	-1.64	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.41	1220	20240805	12.21	2580	-46.94	20240220	1220	12.21	20240805	8250	-83.41	20230912	1220	12.21	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
38	20240826	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	9	2	0.65	10912301	7913	26.42	1375	1390	1372	1787	963	1375	1379.03	0.98	0	284	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	332	-1.65	0.68	12	0.03	-837.00	2021.00	8250	20230912	-83.22	1220	20240805	13.44	2580	-46.36	20240220	1220	13.44	20240805	8250	-83.22	20230912	1220	13.44	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
39	20240826	110839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	11	2	0.80	10506551	7619	25.44	1375	1390	1372	1787	963	1375	1378.99	0.98	0	121	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	333	-1.66	0.69	12	0.03	-837.00	2021.00	8250	20230912	-83.20	1220	20240805	13.61	2580	-46.28	20240220	1220	13.61	20240805	8250	-83.20	20230912	1220	13.61	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
40	20240826	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	11	2	0.80	7070371	5118	17.09	1375	1390	1372	1787	963	1375	1381.47	0.98	0	17	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	333	-1.66	0.69	12	0.02	-837.00	2021.00	8250	20230912	-83.20	1220	20240805	13.61	2580	-46.28	20240220	1220	13.61	20240805	8250	-83.20	20230912	1220	13.61	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
41	20240826	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	10	2	0.73	1308830	949	3.17	1375	1385	1375	1787	963	1375	1379.17	0.98	0	64	1400	1387	1371	1358	1342	1394	1365	24	412	100	820	1	1	24015595	333	-1.65	0.69	12	0.00	-837.00	2021.00	8250	20230912	-83.21	1220	20240805	13.52	2580	-46.32	20240220	1220	13.52	20240805	8250	-83.21	20230912	1220	13.52	20240805	0.68	N	146060	100	24 억		234355	N	N	0	N	00	N
42	20240823	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	-7	5	-0.51	41002745	29933	132.38	1371	1384	1355	1796	968	1382	1369.75	0.99	0	-2532	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	330	-1.64	0.68	12	0.12	-837.00	2021.00	8250	20230912	-83.33	1220	20240805	12.70	2580	-46.71	20240220	1220	12.70	20240805	8250	-83.33	20230912	1220	12.70	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
43	20240823	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	-4	5	-0.29	37519711	27401	121.18	1371	1384	1355	1796	968	1382	1369.28	0.99	0	-2385	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	331	-1.65	0.68	12	0.11	-837.00	2021.00	8250	20230912	-83.30	1220	20240805	12.95	2580	-46.59	20240220	1220	12.95	20240805	8250	-83.30	20230912	1220	12.95	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
44	20240823	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	1	2	0.07	35105434	25650	113.44	1371	1384	1355	1796	968	1382	1368.63	0.99	0	-2373	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	332	-1.65	0.68	12	0.11	-837.00	2021.00	8250	20230912	-83.24	1220	20240805	13.36	2580	-46.40	20240220	1220	13.36	20240805	8250	-83.24	20230912	1220	13.36	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
45	20240823	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-21	5	-1.52	20549416	15076	66.68	1371	1374	1355	1796	968	1382	1363.05	0.99	0	-147	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	327	-1.63	0.67	12	0.06	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
46	20240823	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-25	5	-1.81	17795122	13047	57.70	1371	1374	1355	1796	968	1382	1363.92	0.99	0	300	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	326	-1.62	0.67	12	0.05	-837.00	2021.00	8250	20230912	-83.55	1220	20240805	11.23	2580	-47.40	20240220	1220	11.23	20240805	8250	-83.55	20230912	1220	11.23	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
47	20240823	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1361	-21	5	-1.52	12399926	9072	40.12	1371	1374	1355	1796	968	1382	1366.83	0.99	0	120	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	327	-1.63	0.67	12	0.04	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
48	20240823	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-8	5	-0.58	9756282	7128	31.52	1371	1374	1362	1796	968	1382	1368.73	0.99	0	-9	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	330	-1.64	0.68	12	0.03	-837.00	2021.00	8250	20230912	-83.35	1220	20240805	12.62	2580	-46.74	20240220	1220	12.62	20240805	8250	-83.35	20230912	1220	12.62	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
49	20240823	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1371	-11	5	-0.80	4991776	3641	16.10	1371	1371	1370	1796	968	1382	1370.99	0.99	0	42	1420	1400	1385	1365	1350	1393	1358	24	414	100	820	1	1	24015595	329	-1.64	0.68	12	0.02	-837.00	2021.00	8250	20230912	-83.38	1220	20240805	12.38	2580	-46.86	20240220	1220	12.38	20240805	8250	-83.38	20230912	1220	12.38	20240805	0.66	N	146060	100	24 억		236886	N	N	0	N	00	N
50	20240822	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	-11	5	-0.79	30851018	22311	58.96	1393	1405	1370	1810	976	1393	1382.77	0.99	0	-360	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	332	-1.65	0.68	12	0.09	-837.00	2021.00	8250	20230912	-83.25	1220	20240805	13.28	2580	-46.43	20240220	1220	13.28	20240805	8250	-83.25	20230912	1220	13.28	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
51	20240822	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	-11	5	-0.79	26901698	19442	51.38	1393	1405	1370	1810	976	1393	1383.69	0.99	0	-164	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	332	-1.65	0.68	12	0.08	-837.00	2021.00	8250	20230912	-83.25	1220	20240805	13.28	2580	-46.43	20240220	1220	13.28	20240805	8250	-83.25	20230912	1220	13.28	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
52	20240822	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	8	2	0.57	24554007	17745	46.89	1393	1405	1370	1810	976	1393	1383.71	0.99	0	-143	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	336	-1.67	0.69	12	0.07	-837.00	2021.00	8250	20230912	-83.02	1220	20240805	14.84	2580	-45.70	20240220	1220	14.84	20240805	8250	-83.02	20230912	1220	14.84	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
53	20240822	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-8	5	-0.57	23293251	16835	44.49	1393	1405	1370	1810	976	1393	1383.62	0.99	0	-143	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	333	-1.65	0.69	12	0.07	-837.00	2021.00	8250	20230912	-83.21	1220	20240805	13.52	2580	-46.32	20240220	1220	13.52	20240805	8250	-83.21	20230912	1220	13.52	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
54	20240822	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1388	-5	5	-0.36	20412339	14743	38.96	1393	1405	1374	1810	976	1393	1384.54	0.99	0	-55	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	333	-1.66	0.69	12	0.06	-837.00	2021.00	8250	20230912	-83.18	1220	20240805	13.77	2580	-46.20	20240220	1220	13.77	20240805	8250	-83.18	20230912	1220	13.77	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
55	20240822	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	0	3	0.00	8221496	5921	15.65	1393	1405	1384	1810	976	1393	1388.53	0.99	0	123	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	335	-1.66	0.69	12	0.02	-837.00	2021.00	8250	20230912	-83.12	1220	20240805	14.18	2580	-46.01	20240220	1220	14.18	20240805	8250	-83.12	20230912	1220	14.18	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
56	20240822	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1401	8	2	0.57	1780644	1272	3.36	1393	1405	1393	1810	976	1393	1399.88	0.99	0	-40	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	336	-1.67	0.69	12	0.01	-837.00	2021.00	8250	20230912	-83.02	1220	20240805	14.84	2580	-45.70	20240220	1220	14.84	20240805	8250	-83.02	20230912	1220	14.84	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
57	20240822	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	12	2	0.86	844262	602	1.59	1393	1405	1393	1810	976	1393	1402.43	0.99	0	-34	1459	1425	1389	1355	1319	1408	1338	24	417	100	830	1	1	24015595	337	-1.68	0.70	12	0.00	-837.00	2021.00	8250	20230912	-82.97	1220	20240805	15.16	2580	-45.54	20240220	1220	15.16	20240805	8250	-82.97	20230912	1220	15.16	20240805	0.65	N	146060	100	24 억		237213	N	N	0	N	00	N
58	20240821	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	-22	5	-1.55	52568780	37781	123.47	1415	1423	1353	1839	991	1415	1391.41	0.98	0	877	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	335	-1.66	0.69	12	0.16	-837.00	2021.00	8250	20230912	-83.12	1220	20240805	14.18	2580	-46.01	20240220	1220	14.18	20240805	8250	-83.12	20230912	1220	14.18	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
59	20240821	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-15	5	-1.06	51209667	36805	120.28	1415	1423	1353	1839	991	1415	1391.38	0.98	0	1130	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	336	-1.67	0.69	12	0.15	-837.00	2021.00	8250	20230912	-83.03	1220	20240805	14.75	2580	-45.74	20240220	1220	14.75	20240805	8250	-83.03	20230912	1220	14.75	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
60	20240821	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-25	5	-1.77	40485924	29055	94.95	1415	1423	1353	1839	991	1415	1393.42	0.98	0	260	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	334	-1.66	0.69	12	0.12	-837.00	2021.00	8250	20230912	-83.15	1220	20240805	13.93	2580	-46.12	20240220	1220	13.93	20240805	8250	-83.15	20230912	1220	13.93	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
61	20240821	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1391	-24	5	-1.70	38364560	27531	89.97	1415	1423	1353	1839	991	1415	1393.50	0.98	0	-298	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	334	-1.66	0.69	12	0.11	-837.00	2021.00	8250	20230912	-83.14	1220	20240805	14.02	2580	-46.09	20240220	1220	14.02	20240805	8250	-83.14	20230912	1220	14.02	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
62	20240821	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	0	3	0.00	21171636	15057	49.21	1415	1423	1355	1839	991	1415	1406.10	0.98	0	-358	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	340	-1.69	0.70	12	0.06	-837.00	2021.00	8250	20230912	-82.85	1220	20240805	15.98	2580	-45.16	20240220	1220	15.98	20240805	8250	-82.85	20230912	1220	15.98	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
63	20240821	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	-17	5	-1.20	19568225	13912	45.47	1415	1423	1355	1839	991	1415	1406.57	0.98	0	-326	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	336	-1.67	0.69	12	0.06	-837.00	2021.00	8250	20230912	-83.05	1220	20240805	14.59	2580	-45.81	20240220	1220	14.59	20240805	8250	-83.05	20230912	1220	14.59	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
64	20240821	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	0	3	0.00	12966343	9175	29.98	1415	1423	1355	1839	991	1415	1413.23	0.98	0	200	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	340	-1.69	0.70	12	0.04	-837.00	2021.00	8250	20230912	-82.85	1220	20240805	15.98	2580	-45.16	20240220	1220	15.98	20240805	8250	-82.85	20230912	1220	15.98	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
65	20240821	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	0	3	0.00	3696694	2637	8.62	1415	1421	1355	1839	991	1415	1401.86	0.98	0	554	1429	1421	1407	1399	1385	1426	1404	24	424	100	840	1	1	24015595	340	-1.69	0.70	12	0.01	-837.00	2021.00	8250	20230912	-82.85	1220	20240805	15.98	2580	-45.16	20240220	1220	15.98	20240805	8250	-82.85	20230912	1220	15.98	20240805	0.64	N	146060	100	24 억		236336	N	N	0	N	00	N
66	20240820	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1415	20	2	1.43	42836358	30592	106.81	1405	1415	1393	1813	977	1395	1400.25	0.96	0	5680	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	340	-1.69	0.70	12	0.13	-837.00	2021.00	8250	20230912	-82.85	1220	20240805	15.98	2580	-45.16	20240220	1220	15.98	20240805	8250	-82.85	20230912	1220	15.98	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
67	20240820	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	15	2	1.08	41381770	29563	103.22	1405	1410	1393	1813	977	1395	1399.78	0.96	0	6004	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	339	-1.68	0.70	12	0.12	-837.00	2021.00	8250	20230912	-82.91	1220	20240805	15.57	2580	-45.35	20240220	1220	15.57	20240805	8250	-82.91	20230912	1220	15.57	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
68	20240820	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	10	2	0.72	34062398	24346	85.00	1405	1410	1393	1813	977	1395	1399.10	0.96	0	3357	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	337	-1.68	0.70	12	0.10	-837.00	2021.00	8250	20230912	-82.97	1220	20240805	15.16	2580	-45.54	20240220	1220	15.16	20240805	8250	-82.97	20230912	1220	15.16	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
69	20240820	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	10	2	0.72	25631733	18317	63.95	1405	1410	1393	1813	977	1395	1399.34	0.96	0	3166	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	337	-1.68	0.70	12	0.08	-837.00	2021.00	8250	20230912	-82.97	1220	20240805	15.16	2580	-45.54	20240220	1220	15.16	20240805	8250	-82.97	20230912	1220	15.16	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
70	20240820	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	4	2	0.29	22619799	16169	56.45	1405	1410	1393	1813	977	1395	1398.96	0.96	0	2599	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	336	-1.67	0.69	12	0.07	-837.00	2021.00	8250	20230912	-83.04	1220	20240805	14.67	2580	-45.78	20240220	1220	14.67	20240805	8250	-83.04	20230912	1220	14.67	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
71	20240820	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	8	2	0.57	19803597	14157	49.43	1405	1410	1393	1813	977	1395	1398.86	0.96	0	1856	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	337	-1.68	0.69	12	0.06	-837.00	2021.00	8250	20230912	-82.99	1220	20240805	15.00	2580	-45.62	20240220	1220	15.00	20240805	8250	-82.99	20230912	1220	15.00	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
72	20240820	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	9	2	0.65	13241621	9469	33.06	1405	1410	1393	1813	977	1395	1398.42	0.96	0	1066	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	337	-1.68	0.69	12	0.04	-837.00	2021.00	8250	20230912	-82.98	1220	20240805	15.08	2580	-45.58	20240220	1220	15.08	20240805	8250	-82.98	20230912	1220	15.08	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
73	20240820	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	9	2	0.65	1982314	1411	4.93	1405	1405	1404	1813	977	1395	1404.90	0.96	0	-106	1462	1428	1410	1376	1358	1419	1367	24	418	100	830	1	1	24015595	337	-1.68	0.69	12	0.01	-837.00	2021.00	8250	20230912	-82.98	1220	20240805	15.08	2580	-45.58	20240220	1220	15.08	20240805	8250	-82.98	20230912	1220	15.08	20240805	0.64	N	146060	100	24 억		230656	N	N	0	N	00	N
74	20240819	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	-27	5	-1.90	40225761	28638	22.48	1429	1444	1392	1848	996	1422	1404.63	0.98	0	-3667	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	335	-1.67	0.69	12	0.12	-837.00	2021.00	8250	20230912	-83.09	1220	20240805	14.34	2580	-45.93	20240220	1220	14.34	20240805	8250	-83.09	20230912	1220	14.34	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
75	20240819	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-19	5	-1.34	38586950	27463	21.56	1429	1444	1392	1848	996	1422	1405.05	0.98	0	-3598	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	337	-1.68	0.69	12	0.11	-837.00	2021.00	8250	20230912	-82.99	1220	20240805	15.00	2580	-45.62	20240220	1220	15.00	20240805	8250	-82.99	20230912	1220	15.00	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
76	20240819	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	-14	5	-0.98	36365685	25872	20.31	1429	1444	1392	1848	996	1422	1405.60	0.98	0	-3654	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	338	-1.68	0.70	12	0.11	-837.00	2021.00	8250	20230912	-82.93	1220	20240805	15.41	2580	-45.43	20240220	1220	15.41	20240805	8250	-82.93	20230912	1220	15.41	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
77	20240819	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	-15	5	-1.05	36246055	25787	20.25	1429	1444	1392	1848	996	1422	1405.59	0.98	0	-3653	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	338	-1.68	0.70	12	0.11	-837.00	2021.00	8250	20230912	-82.95	1220	20240805	15.33	2580	-45.47	20240220	1220	15.33	20240805	8250	-82.95	20230912	1220	15.33	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
78	20240819	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	-23	5	-1.62	25144509	17877	14.04	1429	1444	1395	1848	996	1422	1406.53	0.98	0	-1981	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	336	-1.67	0.69	12	0.07	-837.00	2021.00	8250	20230912	-83.04	1220	20240805	14.67	2580	-45.78	20240220	1220	14.67	20240805	8250	-83.04	20230912	1220	14.67	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
79	20240819	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	-22	5	-1.55	22590625	16048	12.60	1429	1444	1395	1848	996	1422	1407.69	0.98	0	-1541	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	336	-1.67	0.69	12	0.07	-837.00	2021.00	8250	20230912	-83.03	1220	20240805	14.75	2580	-45.74	20240220	1220	14.75	20240805	8250	-83.03	20230912	1220	14.75	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
80	20240819	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	-24	5	-1.69	17927433	12711	9.98	1429	1444	1398	1848	996	1422	1410.39	0.98	0	-812	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	336	-1.67	0.69	12	0.05	-837.00	2021.00	8250	20230912	-83.05	1220	20240805	14.59	2580	-45.81	20240220	1220	14.59	20240805	8250	-83.05	20230912	1220	14.59	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
81	20240819	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	-18	5	-1.27	8463751	5957	4.68	1429	1444	1403	1848	996	1422	1420.81	0.98	0	-461	1506	1463	1434	1391	1362	1449	1377	24	426	100	850	1	1	24015595	337	-1.68	0.69	12	0.02	-837.00	2021.00	8250	20230912	-82.98	1220	20240805	15.08	2580	-45.58	20240220	1220	15.08	20240805	8250	-82.98	20230912	1220	15.08	20240805	0.67	N	146060	100	24 억		234323	N	N	0	N	00	N
82	20240816	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	1422	13	2	0.92	183164880	127281	202.52	1472	1477	1405	1831	987	1409	1439.06	0.98	0	-1836	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	342	-1.70	0.70	12	0.53	-837.00	2021.00	8250	20230912	-82.76	1220	20240805	16.56	2580	-44.88	20240220	1220	16.56	20240805	8250	-82.76	20230912	1220	16.56	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
83	20240816	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1419	10	2	0.71	174056325	120849	192.29	1472	1477	1405	1831	987	1409	1440.28	0.98	0	-526	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	341	-1.70	0.70	12	0.50	-837.00	2021.00	8250	20230912	-82.80	1220	20240805	16.31	2580	-45.00	20240220	1220	16.31	20240805	8250	-82.80	20230912	1220	16.31	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
84	20240816	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1423	14	2	0.99	170011349	117986	187.73	1472	1477	1405	1831	987	1409	1440.95	0.98	0	-1010	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	342	-1.70	0.70	12	0.49	-837.00	2021.00	8250	20230912	-82.75	1220	20240805	16.64	2580	-44.84	20240220	1220	16.64	20240805	8250	-82.75	20230912	1220	16.64	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
85	20240816	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	4	2	0.28	162979645	113011	179.82	1472	1477	1405	1831	987	1409	1442.16	0.98	0	-778	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	339	-1.69	0.70	12	0.47	-837.00	2021.00	8250	20230912	-82.87	1220	20240805	15.82	2580	-45.23	20240220	1220	15.82	20240805	8250	-82.87	20230912	1220	15.82	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
86	20240816	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1411	2	2	0.14	161290755	111815	177.91	1472	1477	1405	1831	987	1409	1442.48	0.98	0	-778	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	339	-1.69	0.70	12	0.47	-837.00	2021.00	8250	20230912	-82.90	1220	20240805	15.66	2580	-45.31	20240220	1220	15.66	20240805	8250	-82.90	20230912	1220	15.66	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
87	20240816	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	3	2	0.21	147909520	102306	162.78	1472	1477	1405	1831	987	1409	1445.76	0.98	0	-2337	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	339	-1.69	0.70	12	0.43	-837.00	2021.00	8250	20230912	-82.88	1220	20240805	15.74	2580	-45.27	20240220	1220	15.74	20240805	8250	-82.88	20230912	1220	15.74	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
88	20240816	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	30	2	2.13	116862238	80502	128.09	1472	1477	1432	1831	987	1409	1451.67	0.98	0	-5627	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	346	-1.72	0.71	12	0.34	-837.00	2021.00	8250	20230912	-82.56	1220	20240805	17.95	2580	-44.22	20240220	1220	17.95	20240805	8250	-82.56	20230912	1220	17.95	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
89	20240816	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	35	2	2.48	87677515	60271	95.90	1472	1477	1432	1831	987	1409	1454.72	0.98	0	182	1449	1429	1399	1379	1349	1439	1389	24	422	100	840	1	1	24015595	347	-1.73	0.71	12	0.25	-837.00	2021.00	8250	20230912	-82.50	1220	20240805	18.36	2580	-44.03	20240220	1220	18.36	20240805	8250	-82.50	20230912	1220	18.36	20240805	0.68	N	146060	100	24 억		236159	N	N	0	N	00	N
90	20240814	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	19	2	1.37	70265655	50096	137.63	1395	1419	1369	1807	973	1390	1402.23	0.97	0	2937	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	338	-1.68	0.70	12	0.21	-837.00	2021.00	8250	20230912	-82.92	1220	20240805	15.49	2580	-45.39	20240220	1220	15.49	20240805	8250	-82.92	20230912	1220	15.49	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
91	20240814	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	1409	19	2	1.37	54108478	38624	106.11	1395	1419	1369	1807	973	1390	1400.90	0.97	0	2725	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	338	-1.68	0.70	12	0.16	-837.00	2021.00	8250	20230912	-82.92	1220	20240805	15.49	2580	-45.39	20240220	1220	15.49	20240805	8250	-82.92	20230912	1220	15.49	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
92	20240814	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	10	2	0.72	46170976	32963	90.56	1395	1419	1369	1807	973	1390	1400.69	0.97	0	3208	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	336	-1.67	0.69	12	0.14	-837.00	2021.00	8250	20230912	-83.03	1220	20240805	14.75	2580	-45.74	20240220	1220	14.75	20240805	8250	-83.03	20230912	1220	14.75	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
93	20240814	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	17	2	1.22	45771782	32679	89.78	1395	1419	1369	1807	973	1390	1400.65	0.97	0	3208	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	338	-1.68	0.70	12	0.14	-837.00	2021.00	8250	20230912	-82.95	1220	20240805	15.33	2580	-45.47	20240220	1220	15.33	20240805	8250	-82.95	20230912	1220	15.33	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
94	20240814	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	20	2	1.44	40361956	28826	79.19	1395	1419	1369	1807	973	1390	1400.19	0.97	0	3268	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	339	-1.68	0.70	12	0.12	-837.00	2021.00	8250	20230912	-82.91	1220	20240805	15.57	2580	-45.35	20240220	1220	15.57	20240805	8250	-82.91	20230912	1220	15.57	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
95	20240814	110815	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	8	2	0.58	18421367	13258	36.42	1395	1405	1369	1807	973	1390	1389.45	0.97	0	820	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	336	-1.67	0.69	12	0.06	-837.00	2021.00	8250	20230912	-83.05	1220	20240805	14.59	2580	-45.81	20240220	1220	14.59	20240805	8250	-83.05	20230912	1220	14.59	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
96	20240814	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1399	9	2	0.65	15631084	11260	30.93	1395	1405	1369	1807	973	1390	1388.20	0.97	0	639	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	336	-1.67	0.69	12	0.05	-837.00	2021.00	8250	20230912	-83.04	1220	20240805	14.67	2580	-45.78	20240220	1220	14.67	20240805	8250	-83.04	20230912	1220	14.67	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
97	20240814	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	10	2	0.72	580615	416	1.14	1395	1405	1391	1807	973	1390	1395.71	0.97	0	86	1440	1415	1387	1362	1334	1401	1348	24	417	100	830	1	1	24015595	336	-1.67	0.69	12	0.00	-837.00	2021.00	8250	20230912	-83.03	1220	20240805	14.75	2580	-45.74	20240220	1220	14.75	20240805	8250	-83.03	20230912	1220	14.75	20240805	0.75	N	146060	100	24 억		233222	N	N	0	N	00	N
98	20240813	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1390	-15	5	-1.07	49687701	36198	42.33	1405	1412	1359	1826	984	1405	1372.66	0.97	0	942	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	334	-1.66	0.69	12	0.15	-837.00	2021.00	8250	20230912	-83.15	1220	20240805	13.93	2580	-46.12	20240220	1220	13.93	20240805	8250	-83.15	20230912	1220	13.93	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
99	20240813	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	1386	-19	5	-1.35	45126290	32877	38.45	1405	1412	1359	1826	984	1405	1372.58	0.97	0	1368	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	333	-1.66	0.69	12	0.14	-837.00	2021.00	8250	20230912	-83.20	1220	20240805	13.61	2580	-46.28	20240220	1220	13.61	20240805	8250	-83.20	20230912	1220	13.61	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
100	20240813	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	1369	-36	5	-2.56	41739171	30419	35.57	1405	1412	1359	1826	984	1405	1372.14	0.97	0	1431	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	329	-1.64	0.68	12	0.13	-837.00	2021.00	8250	20230912	-83.41	1220	20240805	12.21	2580	-46.94	20240220	1220	12.21	20240805	8250	-83.41	20230912	1220	12.21	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
101	20240813	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1374	-31	5	-2.21	19750064	14307	16.73	1405	1412	1361	1826	984	1405	1380.45	0.97	0	1557	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	330	-1.64	0.68	12	0.06	-837.00	2021.00	8250	20230912	-83.35	1220	20240805	12.62	2580	-46.74	20240220	1220	12.62	20240805	8250	-83.35	20230912	1220	12.62	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
102	20240813	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-32	5	-2.28	18520503	13412	15.68	1405	1412	1361	1826	984	1405	1380.89	0.97	0	1738	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	330	-1.64	0.68	12	0.06	-837.00	2021.00	8250	20230912	-83.36	1220	20240805	12.54	2580	-46.78	20240220	1220	12.54	20240805	8250	-83.36	20230912	1220	12.54	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
103	20240813	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	1376	-29	5	-2.06	12806684	9229	10.79	1405	1412	1376	1826	984	1405	1387.66	0.97	0	-216	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	330	-1.64	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.32	1220	20240805	12.79	2580	-46.67	20240220	1220	12.79	20240805	8250	-83.32	20230912	1220	12.79	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
104	20240813	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1403	-2	5	-0.14	2075707	1484	1.74	1405	1412	1397	1826	984	1405	1398.72	0.97	0	-781	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	337	-1.68	0.69	12	0.01	-837.00	2021.00	8250	20230912	-82.99	1220	20240805	15.00	2580	-45.62	20240220	1220	15.00	20240805	8250	-82.99	20230912	1220	15.00	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
105	20240813	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	7	2	0.50	248558	177	0.21	1405	1412	1404	1826	984	1405	1404.28	0.97	0	-128	1439	1422	1393	1376	1347	1430	1384	24	421	100	840	1	1	24015595	339	-1.69	0.70	12	0.00	-837.00	2021.00	8250	20230912	-82.88	1220	20240805	15.74	2580	-45.27	20240220	1220	15.74	20240805	8250	-82.88	20230912	1220	15.74	20240805	0.63	N	146060	100	24 억		232280	N	N	0	N	00	N
106	20240812	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	22	2	1.59	116697531	83884	41.15	1370	1410	1364	1797	969	1383	1391.15	0.93	0	8235	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	337	-1.68	0.70	12	0.35	-837.00	2021.00	8250	20230912	-82.97	1220	20240805	15.16	2580	-45.54	20240220	1220	15.16	20240805	8250	-82.97	20230912	1220	15.16	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
107	20240812	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	1405	22	2	1.59	114244752	82137	40.29	1370	1410	1364	1797	969	1383	1390.90	0.93	0	8532	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	337	-1.68	0.70	12	0.34	-837.00	2021.00	8250	20230912	-82.97	1220	20240805	15.16	2580	-45.54	20240220	1220	15.16	20240805	8250	-82.97	20230912	1220	15.16	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
108	20240812	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	12	2	0.87	83465528	60080	29.47	1370	1400	1364	1797	969	1383	1389.24	0.93	0	5475	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	335	-1.67	0.69	12	0.25	-837.00	2021.00	8250	20230912	-83.09	1220	20240805	14.34	2580	-45.93	20240220	1220	14.34	20240805	8250	-83.09	20230912	1220	14.34	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
109	20240812	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	11	2	0.80	81881500	58943	28.91	1370	1400	1364	1797	969	1383	1389.16	0.93	0	5130	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	335	-1.67	0.69	12	0.25	-837.00	2021.00	8250	20230912	-83.10	1220	20240805	14.26	2580	-45.97	20240220	1220	14.26	20240805	8250	-83.10	20230912	1220	14.26	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
110	20240812	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	12	2	0.87	77684601	55928	27.44	1370	1400	1364	1797	969	1383	1389.01	0.93	0	3143	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	335	-1.67	0.69	12	0.23	-837.00	2021.00	8250	20230912	-83.09	1220	20240805	14.34	2580	-45.93	20240220	1220	14.34	20240805	8250	-83.09	20230912	1220	14.34	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
111	20240812	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	13	2	0.94	72897651	52486	25.75	1370	1400	1364	1797	969	1383	1388.90	0.93	0	2991	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	335	-1.67	0.69	12	0.22	-837.00	2021.00	8250	20230912	-83.08	1220	20240805	14.43	2580	-45.89	20240220	1220	14.43	20240805	8250	-83.08	20230912	1220	14.43	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
112	20240812	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	1400	17	2	1.23	27463138	19830	9.73	1370	1400	1364	1797	969	1383	1384.93	0.93	0	3380	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	336	-1.67	0.69	12	0.08	-837.00	2021.00	8250	20230912	-83.03	1220	20240805	14.75	2580	-45.74	20240220	1220	14.75	20240805	8250	-83.03	20230912	1220	14.75	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
113	20240812	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	-3	5	-0.22	11780912	8585	4.21	1370	1389	1364	1797	969	1383	1372.27	0.93	0	-405	1481	1432	1391	1342	1301	1411	1321	24	414	100	820	1	1	24015595	331	-1.65	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.27	1220	20240805	13.11	2580	-46.51	20240220	1220	13.11	20240805	8250	-83.27	20230912	1220	13.11	20240805	0.64	N	146060	100	24 억		224045	N	N	0	N	00	N
114	20240809	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	33	2	2.44	282304799	203782	390.08	1395	1440	1350	1755	945	1350	1385.34	0.90	0	7239	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	332	-1.65	0.68	12	0.85	-837.00	2021.00	8250	20230912	-83.24	1220	20240805	13.36	2580	-46.40	20240220	1220	13.36	20240805	8250	-83.24	20230912	1220	13.36	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
115	20240809	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	33	2	2.44	262309299	189319	362.40	1395	1440	1350	1755	945	1350	1385.54	0.90	0	7216	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	332	-1.65	0.68	12	0.79	-837.00	2021.00	8250	20230912	-83.24	1220	20240805	13.36	2580	-46.40	20240220	1220	13.36	20240805	8250	-83.24	20230912	1220	13.36	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
116	20240809	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	1382	32	2	2.37	242366733	174862	334.72	1395	1440	1350	1755	945	1350	1386.05	0.90	0	11635	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	332	-1.65	0.68	12	0.73	-837.00	2021.00	8250	20230912	-83.25	1220	20240805	13.28	2580	-46.43	20240220	1220	13.28	20240805	8250	-83.25	20230912	1220	13.28	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
117	20240809	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	1375	25	2	1.85	241096114	173939	332.95	1395	1440	1350	1755	945	1350	1386.10	0.90	0	11657	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	330	-1.64	0.68	12	0.72	-837.00	2021.00	8250	20230912	-83.33	1220	20240805	12.70	2580	-46.71	20240220	1220	12.70	20240805	8250	-83.33	20230912	1220	12.70	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
118	20240809	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	35	2	2.59	232894212	168004	321.59	1395	1440	1350	1755	945	1350	1386.24	0.90	0	11237	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	333	-1.65	0.69	12	0.70	-837.00	2021.00	8250	20230912	-83.21	1220	20240805	13.52	2580	-46.32	20240220	1220	13.52	20240805	8250	-83.21	20230912	1220	13.52	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
119	20240809	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	1384	34	2	2.52	202874734	146389	280.22	1395	1440	1350	1755	945	1350	1385.86	0.90	0	12976	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	332	-1.65	0.68	12	0.61	-837.00	2021.00	8250	20230912	-83.22	1220	20240805	13.44	2580	-46.36	20240220	1220	13.44	20240805	8250	-83.22	20230912	1220	13.44	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
120	20240809	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	1387	37	2	2.74	189116150	136420	261.14	1395	1440	1350	1755	945	1350	1386.28	0.90	0	12431	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	333	-1.66	0.69	12	0.57	-837.00	2021.00	8250	20230912	-83.19	1220	20240805	13.69	2580	-46.24	20240220	1220	13.69	20240805	8250	-83.19	20230912	1220	13.69	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
121	20240809	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	1360	10	2	0.74	162835935	117287	224.51	1395	1440	1350	1755	945	1350	1388.35	0.90	0	11884	1372	1360	1338	1326	1304	1367	1333	24	405	100	810	1	1	24015595	327	-1.62	0.67	12	0.49	-837.00	2021.00	8250	20230912	-83.52	1220	20240805	11.48	2580	-47.29	20240220	1220	11.48	20240805	8250	-83.52	20230912	1220	11.48	20240805	0.63	N	146060	100	24 억		216631	N	N	0	N	00	N
122	20240808	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	0	3	0.00	43431378	32610	109.29	1334	1350	1316	1755	945	1350	1331.84	0.90	0	-161	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	324	-1.61	0.67	12	0.14	-837.00	2021.00	8250	20230912	-83.64	1220	20240805	10.66	2580	-47.67	20240220	1220	10.66	20240805	8250	-83.64	20230912	1220	10.66	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
123	20240808	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	-16	5	-1.19	34596839	26012	87.17	1334	1340	1316	1755	945	1350	1330.03	0.90	0	27	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	320	-1.59	0.66	12	0.11	-837.00	2021.00	8250	20230912	-83.83	1220	20240805	9.34	2580	-48.29	20240220	1220	9.34	20240805	8250	-83.83	20230912	1220	9.34	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
124	20240808	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-13	5	-0.96	26989952	20289	67.99	1334	1340	1316	1755	945	1350	1330.28	0.90	0	84	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	321	-1.60	0.66	12	0.08	-837.00	2021.00	8250	20230912	-83.79	1220	20240805	9.59	2580	-48.18	20240220	1220	9.59	20240805	8250	-83.79	20230912	1220	9.59	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
125	20240808	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-13	5	-0.96	23009496	17297	57.97	1334	1340	1316	1755	945	1350	1330.26	0.90	0	-542	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	321	-1.60	0.66	12	0.07	-837.00	2021.00	8250	20230912	-83.79	1220	20240805	9.59	2580	-48.18	20240220	1220	9.59	20240805	8250	-83.79	20230912	1220	9.59	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
126	20240808	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	-16	5	-1.19	17495879	13159	44.10	1334	1340	1316	1755	945	1350	1329.58	0.90	0	-467	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	320	-1.59	0.66	12	0.05	-837.00	2021.00	8250	20230912	-83.83	1220	20240805	9.34	2580	-48.29	20240220	1220	9.34	20240805	8250	-83.83	20230912	1220	9.34	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
127	20240808	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	-19	5	-1.41	16417474	12351	41.39	1334	1340	1316	1755	945	1350	1329.24	0.90	0	-654	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	320	-1.59	0.66	12	0.05	-837.00	2021.00	8250	20230912	-83.87	1220	20240805	9.10	2580	-48.41	20240220	1220	9.10	20240805	8250	-83.87	20230912	1220	9.10	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
128	20240808	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-13	5	-0.96	9539739	7157	23.99	1334	1340	1327	1755	945	1350	1332.92	0.90	0	-1050	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	321	-1.60	0.66	12	0.03	-837.00	2021.00	8250	20230912	-83.79	1220	20240805	9.59	2580	-48.18	20240220	1220	9.59	20240805	8250	-83.79	20230912	1220	9.59	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
129	20240808	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	-12	5	-0.89	3663539	2747	9.21	1334	1338	1333	1755	945	1350	1333.65	0.90	0	-1009	1382	1365	1340	1323	1298	1374	1332	24	405	100	810	1	1	24015595	321	-1.60	0.66	12	0.01	-837.00	2021.00	8250	20230912	-83.78	1220	20240805	9.67	2580	-48.14	20240220	1220	9.67	20240805	8250	-83.78	20230912	1220	9.67	20240805	0.63	N	146060	100	24 억		216967	N	N	0	N	00	N
130	20240807	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	15	2	1.12	37229998	27790	30.57	1337	1357	1315	1735	935	1335	1339.69	0.88	0	5931	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	324	-1.61	0.67	12	0.12	-837.00	2021.00	8250	20230912	-83.64	1220	20240805	10.66	2580	-47.67	20240220	1220	10.66	20240805	8250	-83.64	20230912	1220	10.66	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
131	20240807	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	7	2	0.52	31925763	23842	26.23	1337	1357	1315	1735	935	1335	1339.06	0.88	0	6304	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	322	-1.60	0.66	12	0.10	-837.00	2021.00	8250	20230912	-83.73	1220	20240805	10.00	2580	-47.98	20240220	1220	10.00	20240805	8250	-83.73	20230912	1220	10.00	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
132	20240807	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	14	2	1.05	30345682	22659	24.93	1337	1357	1315	1735	935	1335	1339.23	0.88	0	6528	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	324	-1.61	0.67	12	0.09	-837.00	2021.00	8250	20230912	-83.65	1220	20240805	10.57	2580	-47.71	20240220	1220	10.57	20240805	8250	-83.65	20230912	1220	10.57	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
133	20240807	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	16	2	1.20	25637018	19143	21.06	1337	1357	1315	1735	935	1335	1339.24	0.88	0	5577	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	324	-1.61	0.67	12	0.08	-837.00	2021.00	8250	20230912	-83.62	1220	20240805	10.74	2580	-47.64	20240220	1220	10.74	20240805	8250	-83.62	20230912	1220	10.74	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
134	20240807	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	1354	19	2	1.42	23204630	17335	19.07	1337	1357	1315	1735	935	1335	1338.60	0.88	0	5487	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	325	-1.62	0.67	12	0.07	-837.00	2021.00	8250	20230912	-83.59	1220	20240805	10.98	2580	-47.52	20240220	1220	10.98	20240805	8250	-83.59	20230912	1220	10.98	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
135	20240807	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	8	2	0.60	13585794	10204	11.23	1337	1343	1315	1735	935	1335	1331.42	0.88	0	3957	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	323	-1.60	0.66	12	0.04	-837.00	2021.00	8250	20230912	-83.72	1220	20240805	10.08	2580	-47.95	20240220	1220	10.08	20240805	8250	-83.72	20230912	1220	10.08	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
136	20240807	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	-1	5	-0.07	10812052	8118	8.93	1337	1342	1315	1735	935	1335	1331.86	0.88	0	3437	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	320	-1.59	0.66	12	0.03	-837.00	2021.00	8250	20230912	-83.83	1220	20240805	9.34	2580	-48.29	20240220	1220	9.34	20240805	8250	-83.83	20230912	1220	9.34	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
137	20240807	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	1315	-20	5	-1.50	629068	472	0.52	1337	1342	1315	1735	935	1335	1332.77	0.88	0	177	1401	1367	1319	1285	1237	1385	1303	24	400	100	800	1	1	24015595	316	-1.57	0.65	12	0.00	-837.00	2021.00	8250	20230912	-84.06	1220	20240805	7.79	2580	-49.03	20240220	1220	7.79	20240805	8250	-84.06	20230912	1220	7.79	20240805	0.69	N	146060	100	24 억		211036	N	N	0	N	00	N
138	20240806	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	0	3	0.00	119987731	90342	35.52	1271	1353	1271	1735	935	1335	1328.15	0.87	0	3171	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	321	-1.59	0.66	12	0.38	-837.00	2021.00	8250	20230912	-83.82	1220	20240805	9.43	2580	-48.26	20240220	1220	9.43	20240805	8250	-83.82	20230912	1220	9.43	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
139	20240806	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-3	5	-0.22	111311903	83836	32.96	1271	1353	1271	1735	935	1335	1327.73	0.87	0	4382	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	320	-1.59	0.66	12	0.35	-837.00	2021.00	8250	20230912	-83.85	1220	20240805	9.18	2580	-48.37	20240220	1220	9.18	20240805	8250	-83.85	20230912	1220	9.18	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
140	20240806	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-5	5	-0.37	101496354	76466	30.06	1271	1353	1271	1735	935	1335	1327.34	0.87	0	3528	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	319	-1.59	0.66	12	0.32	-837.00	2021.00	8250	20230912	-83.88	1220	20240805	9.02	2580	-48.45	20240220	1220	9.02	20240805	8250	-83.88	20230912	1220	9.02	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
141	20240806	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	0	3	0.00	96714061	72885	28.66	1271	1353	1271	1735	935	1335	1326.94	0.87	0	4285	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	321	-1.59	0.66	12	0.30	-837.00	2021.00	8250	20230912	-83.82	1220	20240805	9.43	2580	-48.26	20240220	1220	9.43	20240805	8250	-83.82	20230912	1220	9.43	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
142	20240806	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	-4	5	-0.30	94149810	70964	27.90	1271	1353	1271	1735	935	1335	1326.73	0.87	0	4128	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	320	-1.59	0.66	12	0.30	-837.00	2021.00	8250	20230912	-83.87	1220	20240805	9.10	2580	-48.41	20240220	1220	9.10	20240805	8250	-83.87	20230912	1220	9.10	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
143	20240806	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1317	-18	5	-1.35	87328668	65819	25.88	1271	1353	1271	1735	935	1335	1326.80	0.87	0	4794	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	316	-1.57	0.65	12	0.27	-837.00	2021.00	8250	20230912	-84.04	1220	20240805	7.95	2580	-48.95	20240220	1220	7.95	20240805	8250	-84.04	20230912	1220	7.95	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
144	20240806	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	9	2	0.67	62680132	47137	18.53	1271	1353	1271	1735	935	1335	1329.74	0.87	0	7780	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	323	-1.61	0.67	12	0.20	-837.00	2021.00	8250	20230912	-83.71	1220	20240805	10.16	2580	-47.91	20240220	1220	10.16	20240805	8250	-83.71	20230912	1220	10.16	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
145	20240806	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	1288	-47	5	-3.52	15678502	12002	4.72	1271	1337	1271	1735	935	1335	1306.32	0.87	0	-479	1535	1434	1327	1226	1119	1381	1173	24	400	100	800	1	1	24015595	309	-1.54	0.64	12	0.05	-837.00	2021.00	8250	20230912	-84.39	1220	20240805	5.57	2580	-50.08	20240220	1220	5.57	20240805	8250	-84.39	20230912	1220	5.57	20240805	0.70	N	146060	100	24 억		207840	N	N	0	N	00	N
146	20240805	160726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1335	-96	5	-6.71	337652090	253950	306.35	1423	1428	1220	1860	1002	1431	1324.92	0.90	0	-9659	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	321	-1.59	0.66	12	1.06	-837.00	2021.00	8250	20230912	-83.82	1220	20240805	9.43	2580	-48.26	20240220	1220	9.43	20240805	8250	-83.82	20230912	1220	9.43	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
147	20240805	150739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1284	-147	5	-10.27	315810557	237216	286.16	1423	1428	1220	1860	1002	1431	1326.39	0.90	0	-5876	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	308	-1.53	0.64	12	0.99	-837.00	2021.00	8250	20230912	-84.44	1220	20240805	5.25	2580	-50.23	20240220	1220	5.25	20240805	8250	-84.44	20230912	1220	5.25	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
148	20240805	140740	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1320	-111	5	-7.76	222550922	163377	197.09	1423	1428	1320	1860	1002	1431	1357.14	0.90	0	-7957	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	317	-1.58	0.65	12	0.68	-837.00	2021.00	8250	20230912	-84.00	1320	20240805	0.00	2580	-48.84	20240220	1320	0.00	20240805	8250	-84.00	20230912	1320	0.00	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
149	20240805	130738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1355	-76	5	-5.31	207634985	152167	183.57	1423	1428	1326	1860	1002	1431	1359.25	0.90	0	-6982	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	325	-1.62	0.67	12	0.63	-837.00	2021.00	8250	20230912	-83.58	1326	20240805	2.19	2580	-47.48	20240220	1326	2.19	20240805	8250	-83.58	20230912	1326	2.19	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
150	20240805	120733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1330	-101	5	-7.06	157095136	114468	138.09	1423	1428	1326	1860	1002	1431	1366.05	0.90	0	-7119	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	319	-1.59	0.66	12	0.48	-837.00	2021.00	8250	20230912	-83.88	1326	20240805	0.30	2580	-48.45	20240220	1326	0.30	20240805	8250	-83.88	20230912	1326	0.30	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
151	20240805	110734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1335	-96	5	-6.71	135688876	98398	118.70	1423	1428	1331	1860	1002	1431	1372.31	0.90	0	-6346	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	321	-1.59	0.66	12	0.41	-837.00	2021.00	8250	20230912	-83.82	1331	20240805	0.30	2580	-48.26	20240220	1331	0.30	20240805	8250	-83.82	20230912	1331	0.30	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
152	20240805	100733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1360	-71	5	-4.96	91846335	65830	79.41	1423	1428	1360	1860	1002	1431	1387.88	0.90	0	-3369	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	327	-1.62	0.67	12	0.27	-837.00	2021.00	8250	20230912	-83.52	1360	20240805	0.00	2580	-47.29	20240220	1360	0.00	20240805	8250	-83.52	20230912	1360	0.00	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
153	20240805	090727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1388	-43	5	-3.00	54781725	38809	46.82	1423	1428	1388	1860	1002	1431	1403.71	0.90	0	-2728	1477	1453	1434	1410	1391	1444	1401	24	429	100	850	1	1	24015595	333	-1.66	0.69	12	0.16	-837.00	2021.00	8250	20230912	-83.18	1388	20240805	0.00	2580	-46.20	20240220	1388	0.00	20240805	8250	-83.18	20230912	1388	0.00	20240805	0.70	N	146060	100	24 억		216027	N	N	0	N	00	N
154	20240802	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	-27	5	-1.85	75149504	52874	75.47	1458	1458	1415	1895	1021	1458	1421.29	0.92	0	-5350	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	344	-1.71	0.71	12	0.22	-837.00	2021.00	8250	20230912	-82.65	1400	20240729	2.21	2580	-44.53	20240220	1400	2.21	20240729	8250	-82.65	20230912	1400	2.21	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
155	20240802	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1426	-32	5	-2.19	65306188	45940	65.57	1458	1458	1415	1895	1021	1458	1421.55	0.92	0	-4915	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	342	-1.70	0.71	12	0.19	-837.00	2021.00	8250	20230912	-82.72	1400	20240729	1.86	2580	-44.73	20240220	1400	1.86	20240729	8250	-82.72	20230912	1400	1.86	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
156	20240802	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-34	5	-2.33	59308770	41711	59.53	1458	1458	1415	1895	1021	1458	1421.90	0.92	0	-4438	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	342	-1.70	0.70	12	0.17	-837.00	2021.00	8250	20230912	-82.74	1400	20240729	1.71	2580	-44.81	20240220	1400	1.71	20240729	8250	-82.74	20230912	1400	1.71	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
157	20240802	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-34	5	-2.33	49414336	34732	49.57	1458	1458	1417	1895	1021	1458	1422.73	0.92	0	-4275	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	342	-1.70	0.70	12	0.14	-837.00	2021.00	8250	20230912	-82.74	1400	20240729	1.71	2580	-44.81	20240220	1400	1.71	20240729	8250	-82.74	20230912	1400	1.71	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
158	20240802	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1424	-34	5	-2.33	40703280	28595	40.81	1458	1458	1417	1895	1021	1458	1423.44	0.92	0	-2501	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	342	-1.70	0.70	12	0.12	-837.00	2021.00	8250	20230912	-82.74	1400	20240729	1.71	2580	-44.81	20240220	1400	1.71	20240729	8250	-82.74	20230912	1400	1.71	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
159	20240802	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	1425	-33	5	-2.26	20900975	14651	20.91	1458	1458	1421	1895	1021	1458	1426.59	0.92	0	-1715	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	342	-1.70	0.71	12	0.06	-837.00	2021.00	8250	20230912	-82.73	1400	20240729	1.79	2580	-44.77	20240220	1400	1.79	20240729	8250	-82.73	20230912	1400	1.79	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
160	20240802	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1431	-27	5	-1.85	9502464	6645	9.48	1458	1458	1421	1895	1021	1458	1430.02	0.92	0	-1168	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	344	-1.71	0.71	12	0.03	-837.00	2021.00	8250	20230912	-82.65	1400	20240729	2.21	2580	-44.53	20240220	1400	2.21	20240729	8250	-82.65	20230912	1400	2.21	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
161	20240802	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1434	-24	5	-1.65	3049182	2121	3.03	1458	1458	1431	1895	1021	1458	1437.62	0.92	0	456	1482	1470	1450	1438	1418	1476	1444	24	437	100	870	1	1	24015595	344	-1.71	0.71	12	0.01	-837.00	2021.00	8250	20230912	-82.62	1400	20240729	2.43	2580	-44.42	20240220	1400	2.43	20240729	8250	-82.62	20230912	1400	2.43	20240729	0.70	N	146060	100	24 억		221377	N	N	0	N	00	N
162	20240801	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1458	16	2	1.11	101108887	70062	126.97	1442	1462	1430	1874	1010	1442	1443.13	0.89	0	7017	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	350	-1.74	0.72	12	0.29	-837.00	2021.00	8250	20230912	-82.33	1400	20240729	4.14	2580	-43.49	20240220	1400	4.14	20240729	8250	-82.33	20230912	1400	4.14	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
163	20240801	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	18	2	1.25	99843003	69194	125.40	1442	1462	1430	1874	1010	1442	1442.94	0.89	0	7053	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	351	-1.74	0.72	12	0.29	-837.00	2021.00	8250	20230912	-82.30	1400	20240729	4.29	2580	-43.41	20240220	1400	4.29	20240729	8250	-82.30	20230912	1400	4.29	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
164	20240801	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	12	2	0.83	81539491	56557	102.50	1442	1462	1430	1874	1010	1442	1441.72	0.89	0	5474	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	349	-1.74	0.72	12	0.24	-837.00	2021.00	8250	20230912	-82.38	1400	20240729	3.86	2580	-43.64	20240220	1400	3.86	20240729	8250	-82.38	20230912	1400	3.86	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
165	20240801	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	14	2	0.97	63882023	44412	80.49	1442	1462	1430	1874	1010	1442	1438.40	0.89	0	4955	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	350	-1.74	0.72	12	0.18	-837.00	2021.00	8250	20230912	-82.35	1400	20240729	4.00	2580	-43.57	20240220	1400	4.00	20240729	8250	-82.35	20230912	1400	4.00	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
166	20240801	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1450	8	2	0.55	59656879	41497	75.20	1442	1462	1430	1874	1010	1442	1437.62	0.89	0	3739	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	348	-1.73	0.72	12	0.17	-837.00	2021.00	8250	20230912	-82.42	1400	20240729	3.57	2580	-43.80	20240220	1400	3.57	20240729	8250	-82.42	20230912	1400	3.57	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
167	20240801	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1451	9	2	0.62	56480870	39307	71.23	1442	1462	1430	1874	1010	1442	1436.92	0.89	0	3632	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	348	-1.73	0.72	12	0.16	-837.00	2021.00	8250	20230912	-82.41	1400	20240729	3.64	2580	-43.76	20240220	1400	3.64	20240729	8250	-82.41	20230912	1400	3.64	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
168	20240801	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	1	2	0.07	54755961	38116	69.08	1442	1462	1430	1874	1010	1442	1436.56	0.89	0	4087	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	347	-1.72	0.71	12	0.16	-837.00	2021.00	8250	20230912	-82.51	1400	20240729	3.07	2580	-44.07	20240220	1400	3.07	20240729	8250	-82.51	20230912	1400	3.07	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N
169	20240801	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-3	5	-0.21	18326717	12750	23.11	1442	1450	1431	1874	1010	1442	1437.39	0.89	0	973	1462	1452	1439	1429	1416	1457	1434	24	432	100	860	1	1	24015595	346	-1.72	0.71	12	0.05	-837.00	2021.00	8250	20230912	-82.56	1400	20240729	2.79	2580	-44.22	20240220	1400	2.79	20240729	8250	-82.56	20230912	1400	2.79	20240729	0.69	N	146060	100	24 억		214360	N	N	0	N	00	N