KissMeData/023790/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	160342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-14	5	-1.16	15730732	12852	80.03	1208	1238	1194	1570	846	1208	1223.99	0.07	0	-238	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	249	-0.92	1.28	12	0.06	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
3	20240830	150345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-1	5	-0.08	15613720	12754	79.42	1208	1238	1203	1570	846	1208	1224.22	0.07	0	-237	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	252	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.23	837	20240307	44.21	1975	-38.89	20240105	837	44.21	20240307	2475	-51.23	20231221	837	44.21	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
4	20240830	140345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-5	5	-0.41	15353412	12538	78.08	1208	1238	1203	1570	846	1208	1224.55	0.07	0	-244	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	251	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
5	20240830	130343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-5	5	-0.41	15353412	12538	78.08	1208	1238	1203	1570	846	1208	1224.55	0.07	0	-244	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	251	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
6	20240830	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-1	5	-0.08	15347383	12533	78.05	1208	1238	1205	1570	846	1208	1224.56	0.07	0	-244	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	252	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.23	837	20240307	44.21	1975	-38.89	20240105	837	44.21	20240307	2475	-51.23	20231221	837	44.21	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
7	20240830	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1211	3	2	0.25	15037673	12277	76.45	1208	1238	1205	1570	846	1208	1224.87	0.07	0	-140	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	252	-0.94	1.30	12	0.06	-1294.00	933.00	2475	20231221	-51.07	837	20240307	44.68	1975	-38.68	20240105	837	44.68	20240307	2475	-51.07	20231221	837	44.68	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
8	20240830	100347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1233	25	2	2.07	5189892	4295	26.75	1208	1236	1205	1570	846	1208	1208.36	0.07	0	-11	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	257	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.18	837	20240307	47.31	1975	-37.57	20240105	837	47.31	20240307	2475	-50.18	20231221	837	47.31	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
9	20240830	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	0	3	0.00	4832000	4000	24.91	1208	1208	1208	1570	846	1208	1208.00	0.07	0	0	1298	1253	1210	1165	1122	1275	1187	104	362	500	0	1	1	20841335	252	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		15584	N	N	0	N	00	N
10	20240829	160346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	48	2	4.14	19393604	16058	177.28	1172	1255	1167	1508	812	1160	1207.72	0.07	0	878	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	252	-0.93	1.29	12	0.08	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
11	20240829	150349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1209	49	2	4.22	18220908	15081	166.49	1172	1255	1167	1508	812	1160	1208.20	0.07	0	878	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	252	-0.93	1.30	12	0.07	-1294.00	933.00	2475	20231221	-51.15	837	20240307	44.44	1975	-38.78	20240105	837	44.44	20240307	2475	-51.15	20231221	837	44.44	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
12	20240829	140351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1209	49	2	4.22	16227876	13429	148.26	1172	1255	1167	1508	812	1160	1208.42	0.07	0	-180	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	252	-0.93	1.30	12	0.06	-1294.00	933.00	2475	20231221	-51.15	837	20240307	44.44	1975	-38.78	20240105	837	44.44	20240307	2475	-51.15	20231221	837	44.44	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
13	20240829	130350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1221	61	2	5.26	13007288	10793	119.15	1172	1255	1167	1508	812	1160	1205.16	0.07	0	-180	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	254	-0.94	1.31	12	0.05	-1294.00	933.00	2475	20231221	-50.67	837	20240307	45.88	1975	-38.18	20240105	837	45.88	20240307	2475	-50.67	20231221	837	45.88	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
14	20240829	120347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	40	2	3.45	2605234	2194	24.22	1172	1200	1167	1508	812	1160	1187.44	0.07	0	-5	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	250	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
15	20240829	110351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1168	8	2	0.69	1036392	886	9.78	1172	1198	1167	1508	812	1160	1169.74	0.07	0	0	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	243	-0.90	1.25	12	0.00	-1294.00	933.00	2475	20231221	-52.81	837	20240307	39.55	1975	-40.86	20240105	837	39.55	20240307	2475	-52.81	20231221	837	39.55	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
16	20240829	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1168	8	2	0.69	127683	108	1.19	1172	1198	1167	1508	812	1160	1182.25	0.07	0	0	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	243	-0.90	1.25	12	0.00	-1294.00	933.00	2475	20231221	-52.81	837	20240307	39.55	1975	-40.86	20240105	837	39.55	20240307	2475	-52.81	20231221	837	39.55	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
17	20240829	090350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1160	0	3	0.00	0	0	0.00	0	0	0	1508	812	1160	0.00	0.07	0	0	1205	1182	1171	1148	1137	1177	1143	104	348	500	0	1	1	20841335	242	-0.90	1.24	12	0.00	-1294.00	933.00	2475	20231221	-53.13	837	20240307	38.59	1975	-41.27	20240105	837	38.59	20240307	2475	-53.13	20231221	837	38.59	20240307	0.00	N	023790	500	104 억		14706	N	N	0	N	00	N
18	20240828	160339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1160	-34	5	-2.85	10604223	9058	59.95	1194	1194	1160	1552	836	1194	1170.70	0.07	0	303	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	242	-0.90	1.24	12	0.04	-1294.00	933.00	2475	20231221	-53.13	837	20240307	38.59	1975	-41.27	20240105	837	38.59	20240307	2475	-53.13	20231221	837	38.59	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
19	20240828	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1183	-11	5	-0.92	5511823	4668	30.89	1194	1194	1175	1552	836	1194	1180.77	0.07	0	303	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	247	-0.91	1.27	12	0.02	-1294.00	933.00	2475	20231221	-52.20	837	20240307	41.34	1975	-40.10	20240105	837	41.34	20240307	2475	-52.20	20231221	837	41.34	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
20	20240828	140342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-14	5	-1.17	4316639	3656	24.20	1194	1194	1175	1552	836	1194	1180.70	0.07	0	293	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	246	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
21	20240828	130342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-15	5	-1.26	3815573	3231	21.38	1194	1194	1175	1552	836	1194	1180.93	0.07	0	244	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	246	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.36	837	20240307	40.86	1975	-40.30	20240105	837	40.86	20240307	2475	-52.36	20231221	837	40.86	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
22	20240828	120340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1193	-1	5	-0.08	3303642	2798	18.52	1194	1194	1175	1552	836	1194	1180.72	0.07	0	100	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.80	837	20240307	42.53	1975	-39.59	20240105	837	42.53	20240307	2475	-51.80	20231221	837	42.53	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
23	20240828	110342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1189	-5	5	-0.42	3184499	2698	17.86	1194	1194	1175	1552	836	1194	1180.32	0.07	0	100	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	248	-0.92	1.27	12	0.01	-1294.00	933.00	2475	20231221	-51.96	837	20240307	42.05	1975	-39.80	20240105	837	42.05	20240307	2475	-51.96	20231221	837	42.05	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
24	20240828	100352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1187	-7	5	-0.59	2932216	2484	16.44	1194	1194	1175	1552	836	1194	1180.44	0.07	0	-20	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	247	-0.92	1.27	12	0.01	-1294.00	933.00	2475	20231221	-52.04	837	20240307	41.82	1975	-39.90	20240105	837	41.82	20240307	2475	-52.04	20231221	837	41.82	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
25	20240828	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	0	3	0.00	0	0	0.00	0	0	0	1552	836	1194	0.00	0.07	0	0	1220	1206	1197	1183	1174	1202	1179	104	358	500	0	1	1	20841335	249	-0.92	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		14403	N	N	0	N	00	N
26	20240827	160340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-6	5	-0.50	18164383	15110	107.30	1200	1211	1188	1560	840	1200	1202.14	0.07	0	-192	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.07	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
27	20240827	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	6	2	0.50	18163189	15109	107.29	1200	1211	1188	1560	840	1200	1202.14	0.07	0	-191	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
28	20240827	140341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	0	3	0.00	18064303	15027	106.71	1200	1211	1188	1560	840	1200	1202.12	0.07	0	-112	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
29	20240827	130342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	0	3	0.00	17911903	14900	105.81	1200	1211	1188	1560	840	1200	1202.14	0.07	0	-191	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
30	20240827	120344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-10	5	-0.83	15751693	13090	92.96	1200	1211	1188	1560	840	1200	1203.34	0.07	0	-191	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	248	-0.92	1.28	12	0.06	-1294.00	933.00	2475	20231221	-51.92	837	20240307	42.17	1975	-39.75	20240105	837	42.17	20240307	2475	-51.92	20231221	837	42.17	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
31	20240827	110343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-5	5	-0.42	14164977	11757	83.49	1200	1211	1194	1560	840	1200	1204.81	0.07	0	-191	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.06	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
32	20240827	100341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	7	2	0.58	9665040	8006	56.85	1200	1211	1200	1560	840	1200	1207.22	0.07	0	-190	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	252	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.23	837	20240307	44.21	1975	-38.89	20240105	837	44.21	20240307	2475	-51.23	20231221	837	44.21	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
33	20240827	090339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	3	2	0.25	24030	20	0.14	1200	1203	1200	1560	840	1200	1201.50	0.07	0	10	1240	1220	1210	1190	1180	1215	1185	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		14594	N	N	0	N	00	N
34	20240826	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-14	5	-1.15	17038306	14082	184.73	1216	1230	1200	1578	850	1214	1209.94	0.07	0	795	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	250	-0.93	1.29	12	0.07	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
35	20240826	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-6	5	-0.49	16296690	13464	176.62	1216	1230	1208	1578	850	1214	1210.39	0.07	0	799	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	252	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
36	20240826	140341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	9	2	0.74	2992393	2451	32.15	1216	1230	1211	1578	850	1214	1220.89	0.07	0	282	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
37	20240826	130342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	9	2	0.74	2266807	1852	24.29	1216	1230	1212	1578	850	1214	1223.98	0.07	0	282	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
38	20240826	120340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1224	10	2	0.82	2086147	1704	22.35	1216	1230	1212	1578	850	1214	1224.26	0.07	0	282	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.55	837	20240307	46.24	1975	-38.03	20240105	837	46.24	20240307	2475	-50.55	20231221	837	46.24	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
39	20240826	110341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1212	-2	5	-0.16	1031077	842	11.05	1216	1230	1212	1578	850	1214	1224.56	0.07	0	282	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.03	837	20240307	44.80	1975	-38.63	20240105	837	44.80	20240307	2475	-51.03	20231221	837	44.80	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
40	20240826	100340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1228	14	2	1.15	950528	776	10.18	1216	1230	1216	1578	850	1214	1224.91	0.07	0	282	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
41	20240826	090339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1214	0	3	0.00	0	0	0.00	0	0	0	1578	850	1214	0.00	0.07	0	0	1226	1220	1217	1211	1208	1218	1209	104	364	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.95	837	20240307	45.04	1975	-38.53	20240105	837	45.04	20240307	2475	-50.95	20231221	837	45.04	20240307	0.00	N	023790	500	104 억		13795	N	N	0	N	00	N
42	20240823	160339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-9	5	-0.74	9268390	7623	12.46	1223	1223	1214	1589	857	1223	1215.85	0.07	0	-210	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	253	-0.94	1.30	12	0.04	-1294.00	933.00	2475	20231221	-50.95	837	20240307	45.04	1975	-38.53	20240105	837	45.04	20240307	2475	-50.95	20231221	837	45.04	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
43	20240823	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1221	-2	5	-0.16	8678849	7139	11.67	1223	1223	1214	1589	857	1223	1215.70	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	254	-0.94	1.31	12	0.03	-1294.00	933.00	2475	20231221	-50.67	837	20240307	45.88	1975	-38.18	20240105	837	45.88	20240307	2475	-50.67	20231221	837	45.88	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
44	20240823	140340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-6	5	-0.49	7212238	5935	9.70	1223	1223	1214	1589	857	1223	1215.20	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	254	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
45	20240823	130339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-6	5	-0.49	6185090	5091	8.32	1223	1223	1214	1589	857	1223	1214.91	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	254	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
46	20240823	120339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-6	5	-0.49	6102334	5023	8.21	1223	1223	1214	1589	857	1223	1214.88	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	254	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
47	20240823	110338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-6	5	-0.49	5984285	4926	8.05	1223	1223	1214	1589	857	1223	1214.84	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	254	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
48	20240823	100338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-8	5	-0.65	4782539	3937	6.44	1223	1223	1214	1589	857	1223	1214.77	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	253	-0.94	1.30	12	0.02	-1294.00	933.00	2475	20231221	-50.91	837	20240307	45.16	1975	-38.48	20240105	837	45.16	20240307	2475	-50.91	20231221	837	45.16	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
49	20240823	090340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	0	3	0.00	377907	309	0.51	1223	1223	1223	1589	857	1223	1223.00	0.07	0	-209	1265	1244	1216	1195	1167	1230	1181	104	366	500	0	1	1	20841335	255	-0.95	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	0.00	N	023790	500	104 억		14004	N	N	0	N	00	N
50	20240822	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	11	2	0.91	73798584	61167	200.64	1230	1237	1188	1575	849	1212	1206.51	0.06	0	613	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	255	-0.95	1.31	12	0.29	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
51	20240822	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1219	7	2	0.58	72197389	59854	196.33	1230	1237	1188	1575	849	1212	1206.22	0.06	0	781	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	254	-0.94	1.31	12	0.29	-1294.00	933.00	2475	20231221	-50.75	837	20240307	45.64	1975	-38.28	20240105	837	45.64	20240307	2475	-50.75	20231221	837	45.64	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
52	20240822	140341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	13	2	1.07	71376715	59182	194.13	1230	1237	1188	1575	849	1212	1206.05	0.06	0	722	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	255	-0.95	1.31	12	0.28	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
53	20240822	130338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1235	23	2	1.90	70198412	58229	191.00	1230	1237	1188	1575	849	1212	1205.56	0.06	0	722	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	257	-0.95	1.32	12	0.28	-1294.00	933.00	2475	20231221	-50.10	837	20240307	47.55	1975	-37.47	20240105	837	47.55	20240307	2475	-50.10	20231221	837	47.55	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
54	20240822	120342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-8	5	-0.66	7264054	6045	19.83	1230	1230	1200	1575	849	1212	1201.66	0.06	0	334	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
55	20240822	110338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-12	5	-0.99	5933279	4940	16.20	1230	1230	1200	1575	849	1212	1201.07	0.06	0	-13	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	250	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
56	20240822	100339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	6	2	0.50	859461	712	2.34	1230	1230	1203	1575	849	1212	1207.11	0.06	0	-13	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
57	20240822	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1226	14	2	1.16	9828	8	0.03	1230	1230	1226	1575	849	1212	1228.50	0.06	0	-3	1238	1224	1216	1202	1194	1221	1199	104	363	500	0	1	1	20841335	256	-0.95	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.46	837	20240307	46.48	1975	-37.92	20240105	837	46.48	20240307	2475	-50.46	20231221	837	46.48	20240307	0.00	N	023790	500	104 억		13391	N	N	0	N	00	N
58	20240821	160338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1212	-13	5	-1.06	36951275	30486	86.03	1225	1230	1208	1592	858	1225	1212.07	0.07	0	-1573	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	253	-0.94	1.30	12	0.15	-1294.00	933.00	2475	20231221	-51.03	837	20240307	44.80	1975	-38.63	20240105	837	44.80	20240307	2475	-51.03	20231221	837	44.80	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
59	20240821	150341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-5	5	-0.41	36805035	30366	85.69	1225	1230	1208	1592	858	1225	1212.05	0.07	0	-1573	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	254	-0.94	1.31	12	0.15	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
60	20240821	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-7	5	-0.57	28317039	23397	66.03	1225	1230	1208	1592	858	1225	1210.29	0.07	0	-1573	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	254	-0.94	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
61	20240821	130339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-7	5	-0.57	27868815	23029	64.99	1225	1230	1208	1592	858	1225	1210.16	0.07	0	-1573	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	254	-0.94	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
62	20240821	120342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-10	5	-0.82	27833593	23000	64.91	1225	1230	1208	1592	858	1225	1210.16	0.07	0	-1573	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	253	-0.94	1.30	12	0.11	-1294.00	933.00	2475	20231221	-50.91	837	20240307	45.16	1975	-38.48	20240105	837	45.16	20240307	2475	-50.91	20231221	837	45.16	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
63	20240821	110338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-5	5	-0.41	27341098	22595	63.76	1225	1230	1208	1592	858	1225	1210.05	0.07	0	-1473	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	254	-0.94	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
64	20240821	100340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-17	5	-1.39	24424041	20202	57.01	1225	1230	1208	1592	858	1225	1208.99	0.07	0	-13	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	252	-0.93	1.29	12	0.10	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
65	20240821	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1592	858	1225	0.00	0.07	0	0	1245	1235	1225	1215	1205	1240	1220	104	367	500	0	1	1	20841335	255	-0.95	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		14964	N	N	0	N	00	N
66	20240820	160334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	8	2	0.66	43384992	35435	94.20	1215	1235	1215	1582	852	1217	1224.35	0.07	0	-178	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	255	-0.95	1.31	12	0.17	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
67	20240820	150338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	8	2	0.66	43299532	35365	94.01	1215	1235	1215	1582	852	1217	1224.36	0.07	0	-178	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	255	-0.95	1.31	12	0.17	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
68	20240820	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	8	2	0.66	41453457	33858	90.01	1215	1235	1215	1582	852	1217	1224.33	0.07	0	-178	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	255	-0.95	1.31	12	0.16	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
69	20240820	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	1	2	0.08	35759297	29183	77.58	1215	1235	1215	1582	852	1217	1225.35	0.07	0	-68	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	254	-0.94	1.31	12	0.14	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
70	20240820	120338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1224	7	2	0.58	23047179	18759	49.87	1215	1235	1215	1582	852	1217	1228.59	0.07	0	47	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	255	-0.95	1.31	12	0.09	-1294.00	933.00	2475	20231221	-50.55	837	20240307	46.24	1975	-38.03	20240105	837	46.24	20240307	2475	-50.55	20231221	837	46.24	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
71	20240820	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1224	7	2	0.58	20472423	16652	44.27	1215	1235	1215	1582	852	1217	1229.43	0.07	0	47	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	255	-0.95	1.31	12	0.08	-1294.00	933.00	2475	20231221	-50.55	837	20240307	46.24	1975	-38.03	20240105	837	46.24	20240307	2475	-50.55	20231221	837	46.24	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
72	20240820	100335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1233	16	2	1.31	2198773	1785	4.75	1215	1235	1215	1582	852	1217	1231.81	0.07	0	-451	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	257	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.18	837	20240307	47.31	1975	-37.57	20240105	837	47.31	20240307	2475	-50.18	20231221	837	47.31	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
73	20240820	090336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-2	5	-0.16	4860	4	0.01	1215	1215	1215	1582	852	1217	1215.00	0.07	0	1	1247	1232	1216	1201	1185	1224	1193	104	365	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.91	837	20240307	45.16	1975	-38.48	20240105	837	45.16	20240307	2475	-50.91	20231221	837	45.16	20240307	0.00	N	023790	500	104 억		15142	N	N	0	N	00	N
74	20240819	160333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-3	5	-0.25	46062676	37577	75.48	1220	1231	1200	1586	854	1220	1225.82	0.07	0	-274	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	254	-0.94	1.30	12	0.18	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
75	20240819	150334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-6	5	-0.49	8654077	7155	14.37	1220	1229	1200	1586	854	1220	1209.51	0.07	0	-322	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	253	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-50.95	837	20240307	45.04	1975	-38.53	20240105	837	45.04	20240307	2475	-50.95	20231221	837	45.04	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
76	20240819	140336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	8221233	6800	13.66	1220	1229	1200	1586	854	1220	1209.00	0.07	0	-287	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	255	-0.95	1.31	12	0.03	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
77	20240819	130334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	8218783	6798	13.66	1220	1229	1200	1586	854	1220	1209.00	0.07	0	-285	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	255	-0.95	1.31	12	0.03	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
78	20240819	120334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1226	6	2	0.49	6016809	4975	9.99	1220	1229	1200	1586	854	1220	1209.41	0.07	0	-51	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	256	-0.95	1.31	12	0.02	-1294.00	933.00	2475	20231221	-50.46	837	20240307	46.48	1975	-37.92	20240105	837	46.48	20240307	2475	-50.46	20231221	837	46.48	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
79	20240819	110335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1209	-11	5	-0.90	5411339	4475	8.99	1220	1229	1200	1586	854	1220	1209.24	0.07	0	98	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	252	-0.93	1.30	12	0.02	-1294.00	933.00	2475	20231221	-51.15	837	20240307	44.44	1975	-38.78	20240105	837	44.44	20240307	2475	-51.15	20231221	837	44.44	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
80	20240819	100334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	7	2	0.57	4016751	3317	6.66	1220	1229	1200	1586	854	1220	1210.96	0.07	0	-51	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	256	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
81	20240819	090335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	0	3	0.00	1220	1	0.00	1220	1220	1220	1586	854	1220	1220.00	0.07	0	0	1266	1242	1216	1192	1166	1255	1205	104	366	500	0	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		15416	N	N	0	N	00	N
82	20240816	160331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	17	2	1.41	60988189	49782	382.29	1190	1240	1190	1563	843	1203	1225.11	0.07	0	1040	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	254	-0.94	1.31	12	0.24	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
83	20240816	150334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	22	2	1.83	59568634	48618	373.35	1190	1240	1190	1563	843	1203	1225.24	0.07	0	1148	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	255	-0.95	1.31	12	0.23	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
84	20240816	140334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	24	2	2.00	54276376	44290	340.12	1190	1240	1190	1563	843	1203	1225.48	0.07	0	1149	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	256	-0.95	1.32	12	0.21	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
85	20240816	130336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	17	2	1.41	50036251	40818	313.45	1190	1240	1190	1563	843	1203	1225.84	0.07	0	892	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	254	-0.94	1.31	12	0.20	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
86	20240816	120335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1232	29	2	2.41	47550820	38782	297.82	1190	1240	1190	1563	843	1203	1226.11	0.07	0	766	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	257	-0.95	1.32	12	0.19	-1294.00	933.00	2475	20231221	-50.22	837	20240307	47.19	1975	-37.62	20240105	837	47.19	20240307	2475	-50.22	20231221	837	47.19	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
87	20240816	110335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1230	27	2	2.24	43820023	35741	274.47	1190	1240	1190	1563	843	1203	1226.04	0.07	0	627	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	256	-0.95	1.32	12	0.17	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
88	20240816	100333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1235	32	2	2.66	25164703	20538	157.72	1190	1235	1190	1563	843	1203	1225.28	0.07	0	27	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	257	-0.95	1.32	12	0.10	-1294.00	933.00	2475	20231221	-50.10	837	20240307	47.55	1975	-37.47	20240105	837	47.55	20240307	2475	-50.10	20231221	837	47.55	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
89	20240816	090333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-13	5	-1.08	2808412	2360	18.12	1190	1202	1190	1563	843	1203	1190.01	0.07	0	263	1230	1216	1203	1189	1176	1210	1183	104	360	500	0	1	1	20841335	248	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.92	837	20240307	42.17	1975	-39.75	20240105	837	42.17	20240307	2475	-51.92	20231221	837	42.17	20240307	0.00	N	023790	500	104 억		14376	N	N	0	N	00	N
90	20240814	160335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-14	5	-1.15	15664811	13022	51.74	1217	1217	1190	1582	852	1217	1202.95	0.07	0	-65	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	251	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
91	20240814	150334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	-14	5	-1.15	14192419	11798	46.88	1217	1217	1190	1582	852	1217	1202.95	0.07	0	-57	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	251	-0.93	1.29	12	0.06	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
92	20240814	140339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-13	5	-1.07	13595756	11302	44.91	1217	1217	1190	1582	852	1217	1202.95	0.07	0	-57	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	251	-0.93	1.29	12	0.05	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
93	20240814	130335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-17	5	-1.40	11147344	9248	36.75	1217	1217	1190	1582	852	1217	1205.38	0.07	0	21	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	250	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
94	20240814	120334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-17	5	-1.40	6278302	5185	20.60	1217	1217	1200	1582	852	1217	1210.86	0.07	0	6	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	250	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
95	20240814	110332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-6	5	-0.49	3311626	2729	10.84	1217	1217	1201	1582	852	1217	1213.49	0.07	0	48	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	252	-0.94	1.30	12	0.01	-1294.00	933.00	2475	20231221	-51.07	837	20240307	44.68	1975	-38.68	20240105	837	44.68	20240307	2475	-51.07	20231221	837	44.68	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
96	20240814	100331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-4	5	-0.33	1188831	977	3.88	1217	1217	1213	1582	852	1217	1216.82	0.07	0	-42	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.99	837	20240307	44.92	1975	-38.58	20240105	837	44.92	20240307	2475	-50.99	20231221	837	44.92	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
97	20240814	090403	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	0	3	0.00	0	0	0.00	0	0	0	1582	852	1217	0.00	0.07	0	0	1257	1236	1216	1195	1175	1227	1186	104	365	500	0	1	1	20841335	254	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14401	N	N	0	N	00	N
98	20240813	160329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-10	5	-0.81	30307290	25166	102.17	1228	1237	1196	1595	859	1227	1204.30	0.07	0	-199	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	254	-0.94	1.30	12	0.12	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
99	20240813	150331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	-5	5	-0.41	29725162	24687	100.23	1228	1237	1196	1595	859	1227	1204.08	0.07	0	-50	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	255	-0.94	1.31	12	0.12	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
100	20240813	140331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-27	5	-2.20	24680062	20501	83.23	1228	1237	1196	1595	859	1227	1203.85	0.07	0	4020	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	250	-0.93	1.29	12	0.10	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
101	20240813	130333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-16	5	-1.30	23975582	19914	80.85	1228	1237	1196	1595	859	1227	1203.96	0.07	0	3914	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	252	-0.94	1.30	12	0.10	-1294.00	933.00	2475	20231221	-51.07	837	20240307	44.68	1975	-38.68	20240105	837	44.68	20240307	2475	-51.07	20231221	837	44.68	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
102	20240813	120331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	0	3	0.00	3067117	2503	10.16	1228	1237	1196	1595	859	1227	1225.38	0.07	0	-154	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
103	20240813	110328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	-7	5	-0.57	2628379	2141	8.69	1228	1237	1196	1595	859	1227	1227.64	0.07	0	-251	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	254	-0.94	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
104	20240813	100328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1229	2	2	0.16	2478833	2019	8.20	1228	1237	1196	1595	859	1227	1227.75	0.07	0	-251	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.34	837	20240307	46.83	1975	-37.77	20240105	837	46.83	20240307	2475	-50.34	20231221	837	46.83	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
105	20240813	090330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	0	3	0.00	0	0	0.00	0	0	0	1595	859	1227	0.00	0.07	0	0	1262	1244	1217	1199	1172	1253	1208	104	368	500	0	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	0.00	N	023790	500	104 억		14600	N	N	0	N	00	N
106	20240812	160328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1227	21	2	1.74	30086400	24631	43.04	1206	1235	1190	1567	845	1206	1221.49	0.07	0	-167	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	256	-0.95	1.32	12	0.12	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
107	20240812	150330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	14	2	1.16	28969946	23716	41.44	1206	1235	1190	1567	845	1206	1221.54	0.07	0	-163	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	254	-0.94	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
108	20240812	140329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1221	15	2	1.24	27932875	22866	39.96	1206	1235	1190	1567	845	1206	1221.59	0.07	0	-163	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	254	-0.94	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.67	837	20240307	45.88	1975	-38.18	20240105	837	45.88	20240307	2475	-50.67	20231221	837	45.88	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
109	20240812	130326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1234	28	2	2.32	27868129	22813	39.87	1206	1235	1190	1567	845	1206	1221.59	0.07	0	-212	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	257	-0.95	1.32	12	0.11	-1294.00	933.00	2475	20231221	-50.14	837	20240307	47.43	1975	-37.52	20240105	837	47.43	20240307	2475	-50.14	20231221	837	47.43	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
110	20240812	120326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	1	2	0.08	10415798	8599	15.03	1206	1235	1190	1567	845	1206	1211.28	0.07	0	4594	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	252	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.23	837	20240307	44.21	1975	-38.89	20240105	837	44.21	20240307	2475	-51.23	20231221	837	44.21	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
111	20240812	110326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1221	15	2	1.24	9922012	8190	14.31	1206	1235	1190	1567	845	1206	1211.48	0.07	0	4317	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	254	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.67	837	20240307	45.88	1975	-38.18	20240105	837	45.88	20240307	2475	-50.67	20231221	837	45.88	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
112	20240812	100324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1230	24	2	1.99	6215055	5116	8.94	1206	1235	1190	1567	845	1206	1214.83	0.07	0	1910	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	256	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
113	20240812	090323	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	0	3	0.00	0	0	0.00	0	0	0	1567	845	1206	0.00	0.07	0	0	1232	1218	1194	1180	1156	1226	1188	104	361	500	0	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		14713	N	N	0	N	00	N
114	20240809	160324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1206	3	2	0.25	68247182	57222	679.35	1205	1208	1170	1563	843	1203	1192.67	0.06	0	1483	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.27	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
115	20240809	150329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	5	2	0.42	68081976	57085	677.73	1205	1208	1170	1563	843	1203	1192.64	0.06	0	1487	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	252	-0.93	1.29	12	0.27	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
116	20240809	140329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	2	2	0.17	67522519	56621	672.22	1205	1205	1170	1563	843	1203	1192.53	0.06	0	1509	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.27	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
117	20240809	130328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-9	5	-0.75	40564295	34207	406.11	1205	1205	1170	1563	843	1203	1185.85	0.06	0	1833	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.16	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
118	20240809	120328	51	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-5	5	-0.42	38518160	32486	385.68	1205	1205	1170	1563	843	1203	1185.68	0.06	0	1752	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	250	-0.93	1.28	12	0.16	-1294.00	933.00	2475	20231221	-51.60	837	20240307	43.13	1975	-39.34	20240105	837	43.13	20240307	2475	-51.60	20231221	837	43.13	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
119	20240809	110324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-8	5	-0.67	37265578	31432	373.17	1205	1205	1170	1563	843	1203	1185.59	0.06	0	921	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.15	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
120	20240809	100330	51	100.00	KOSDAQ		금속	N	N	N	N		N	1197	-6	5	-0.50	27524581	23271	276.28	1205	1205	1170	1563	843	1203	1182.78	0.06	0	1589	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	249	-0.93	1.28	12	0.11	-1294.00	933.00	2475	20231221	-51.64	837	20240307	43.01	1975	-39.39	20240105	837	43.01	20240307	2475	-51.64	20231221	837	43.01	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
121	20240809	090326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	2	2	0.17	115496	96	1.14	1205	1205	1203	1563	843	1203	1203.08	0.06	0	-92	1233	1218	1193	1178	1153	1225	1185	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		13230	N	N	0	N	00	N
122	20240808	160321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	3	2	0.25	10082568	8423	43.45	1200	1208	1168	1560	840	1200	1197.03	0.07	0	-409	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
123	20240808	150325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	3	2	0.25	6463242	5414	27.93	1200	1208	1168	1560	840	1200	1193.80	0.07	0	-408	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
124	20240808	140325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	0	3	0.00	6436776	5392	27.81	1200	1208	1168	1560	840	1200	1193.76	0.07	0	-408	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
125	20240808	130326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	3	2	0.25	5725477	4800	24.76	1200	1208	1168	1560	840	1200	1192.81	0.07	0	-390	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
126	20240808	120329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1204	4	2	0.33	5057324	4245	21.90	1200	1208	1168	1560	840	1200	1191.36	0.07	0	-339	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
127	20240808	110326	51	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-15	5	-1.25	3226356	2715	14.00	1200	1208	1168	1560	840	1200	1188.34	0.07	0	-357	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	247	-0.92	1.27	12	0.01	-1294.00	933.00	2475	20231221	-52.12	837	20240307	41.58	1975	-40.00	20240105	837	41.58	20240307	2475	-52.12	20231221	837	41.58	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
128	20240808	100325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1203	3	2	0.25	1380532	1150	5.93	1200	1208	1181	1560	840	1200	1200.46	0.07	0	-357	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	251	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.39	837	20240307	43.73	1975	-39.09	20240105	837	43.73	20240307	2475	-51.39	20231221	837	43.73	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
129	20240808	090322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	8	2	0.67	34940	29	0.15	1200	1208	1200	1560	840	1200	1204.83	0.07	0	-4	1230	1214	1186	1170	1142	1223	1179	104	360	500	0	1	1	20841335	252	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		13639	N	N	0	N	00	N
130	20240807	160318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	0	3	0.00	23104399	19387	59.62	1197	1202	1158	1560	840	1200	1191.75	0.06	0	1554	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.09	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
131	20240807	150321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-1	5	-0.08	22860819	19184	58.99	1197	1202	1158	1560	840	1200	1191.66	0.06	0	1554	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.09	-1294.00	933.00	2475	20231221	-51.56	837	20240307	43.25	1975	-39.29	20240105	837	43.25	20240307	2475	-51.56	20231221	837	43.25	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
132	20240807	140325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-4	5	-0.33	22242423	18667	57.40	1197	1202	1158	1560	840	1200	1191.54	0.06	0	1908	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.09	-1294.00	933.00	2475	20231221	-51.68	837	20240307	42.89	1975	-39.44	20240105	837	42.89	20240307	2475	-51.68	20231221	837	42.89	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
133	20240807	130324	51	100.00	KOSDAQ		금속	N	N	N	N		N	1197	-3	5	-0.25	15338466	12852	39.52	1197	1202	1185	1560	840	1200	1193.47	0.06	0	4113	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	249	-0.93	1.28	12	0.06	-1294.00	933.00	2475	20231221	-51.64	837	20240307	43.01	1975	-39.39	20240105	837	43.01	20240307	2475	-51.64	20231221	837	43.01	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
134	20240807	120325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	0	3	0.00	9653944	8069	24.81	1197	1202	1185	1560	840	1200	1196.42	0.06	0	1659	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	250	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
135	20240807	110325	51	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-2	5	-0.17	9517186	7955	24.46	1197	1202	1185	1560	840	1200	1196.38	0.06	0	1659	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	250	-0.93	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.60	837	20240307	43.13	1975	-39.34	20240105	837	43.13	20240307	2475	-51.60	20231221	837	43.13	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
136	20240807	100320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-4	5	-0.33	4059308	3390	10.42	1197	1202	1185	1560	840	1200	1197.44	0.06	0	1658	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	249	-0.92	1.28	12	0.02	-1294.00	933.00	2475	20231221	-51.68	837	20240307	42.89	1975	-39.44	20240105	837	42.89	20240307	2475	-51.68	20231221	837	42.89	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
137	20240807	090320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1197	-3	5	-0.25	3591	3	0.01	1197	1197	1197	1560	840	1200	1197.00	0.06	0	-1	1265	1232	1182	1149	1099	1249	1166	104	360	500	0	1	1	20841335	249	-0.93	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.64	837	20240307	43.01	1975	-39.39	20240105	837	43.01	20240307	2475	-51.64	20231221	837	43.01	20240307	0.00	N	023790	500	104 억		12085	N	N	0	N	00	N
138	20240806	160319	51	100.00	KOSDAQ		금속	N	N	N	N		N	1200	68	2	6.01	38425357	32519	38.39	1132	1215	1132	1471	793	1132	1181.63	0.06	0	-938	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	250	-0.93	1.29	12	0.16	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
139	20240806	150322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	63	2	5.57	35010878	29669	35.03	1132	1215	1132	1471	793	1132	1180.05	0.06	0	-570	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	249	-0.92	1.28	12	0.14	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
140	20240806	140320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1178	46	2	4.06	30759940	26037	30.74	1132	1215	1132	1471	793	1132	1181.39	0.06	0	-625	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	246	-0.91	1.26	12	0.12	-1294.00	933.00	2475	20231221	-52.40	837	20240307	40.74	1975	-40.35	20240105	837	40.74	20240307	2475	-52.40	20231221	837	40.74	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
141	20240806	130321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1205	73	2	6.45	27515619	23332	27.55	1132	1215	1132	1471	793	1132	1179.31	0.06	0	-625	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	251	-0.93	1.29	12	0.11	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
142	20240806	120321	51	100.00	KOSDAQ		금속	N	N	N	N		N	1209	77	2	6.80	26698156	22657	26.75	1132	1215	1132	1471	793	1132	1178.36	0.06	0	-651	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	252	-0.93	1.30	12	0.11	-1294.00	933.00	2475	20231221	-51.15	837	20240307	44.44	1975	-38.78	20240105	837	44.44	20240307	2475	-51.15	20231221	837	44.44	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
143	20240806	110320	51	100.00	KOSDAQ		금속	N	N	N	N		N	1140	8	2	0.71	22105166	18823	22.22	1132	1215	1132	1471	793	1132	1174.37	0.06	0	-231	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	238	-0.88	1.22	12	0.09	-1294.00	933.00	2475	20231221	-53.94	837	20240307	36.20	1975	-42.28	20240105	837	36.20	20240307	2475	-53.94	20231221	837	36.20	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
144	20240806	100318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1195	63	2	5.57	17488958	14901	17.59	1132	1215	1132	1471	793	1132	1173.68	0.06	0	-505	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	249	-0.92	1.28	12	0.07	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
145	20240806	090318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1134	2	2	0.18	1174392	1037	1.22	1132	1134	1132	1471	793	1132	1132.49	0.06	0	-437	1229	1180	1144	1095	1059	1162	1077	104	339	500	0	1	1	20841335	236	-0.88	1.22	12	0.00	-1294.00	933.00	2475	20231221	-54.18	837	20240307	35.48	1975	-42.58	20240105	837	35.48	20240307	2475	-54.18	20231221	837	35.48	20240307	0.00	N	023790	500	104 억		13001	N	N	0	N	00	N
146	20240805	160316	51	100.00	KOSDAQ		금속	N	N	N	N		N	1132	-86	5	-7.06	97658542	84701	185.18	1180	1193	1108	1583	853	1218	1152.98	0.09	0	-6014	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	236	-0.87	1.21	12	0.41	-1294.00	933.00	2475	20231221	-54.26	837	20240307	35.24	1975	-42.68	20240105	837	35.24	20240307	2475	-54.26	20231221	837	35.24	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
147	20240805	150318	51	100.00	KOSDAQ		금속	N	N	N	N		N	1116	-102	5	-8.37	83524804	71996	157.40	1180	1193	1108	1583	853	1218	1160.13	0.09	0	-4251	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	233	-0.86	1.20	12	0.35	-1294.00	933.00	2475	20231221	-54.91	837	20240307	33.33	1975	-43.49	20240105	837	33.33	20240307	2475	-54.91	20231221	837	33.33	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
148	20240805	140320	58	100.00	KOSDAQ		금속	N	N	N	N		N	1132	-86	5	-7.06	76737697	65893	144.06	1180	1193	1123	1583	853	1218	1164.58	0.09	0	-3927	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	236	-0.87	1.21	12	0.32	-1294.00	933.00	2475	20231221	-54.26	837	20240307	35.24	1975	-42.68	20240105	837	35.24	20240307	2475	-54.26	20231221	837	35.24	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
149	20240805	130317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1139	-79	5	-6.49	67551504	57745	126.25	1180	1193	1133	1583	853	1218	1169.82	0.09	0	-3870	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	237	-0.88	1.22	12	0.28	-1294.00	933.00	2475	20231221	-53.98	837	20240307	36.08	1975	-42.33	20240105	837	36.08	20240307	2475	-53.98	20231221	837	36.08	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
150	20240805	120317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1167	-51	5	-4.19	65864738	56266	123.01	1180	1193	1133	1583	853	1218	1170.60	0.09	0	-3930	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	243	-0.90	1.25	12	0.27	-1294.00	933.00	2475	20231221	-52.85	837	20240307	39.43	1975	-40.91	20240105	837	39.43	20240307	2475	-52.85	20231221	837	39.43	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
151	20240805	110322	51	100.00	KOSDAQ		금속	N	N	N	N		N	1159	-59	5	-4.84	65595948	56033	122.50	1180	1193	1133	1583	853	1218	1170.67	0.09	0	-4010	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	242	-0.90	1.24	12	0.27	-1294.00	933.00	2475	20231221	-53.17	837	20240307	38.47	1975	-41.32	20240105	837	38.47	20240307	2475	-53.17	20231221	837	38.47	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
152	20240805	100317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1174	-44	5	-3.61	38536924	32752	71.60	1180	1193	1168	1583	853	1218	1176.63	0.09	0	-2923	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	245	-0.91	1.26	12	0.16	-1294.00	933.00	2475	20231221	-52.57	837	20240307	40.26	1975	-40.56	20240105	837	40.26	20240307	2475	-52.57	20231221	837	40.26	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
153	20240805	090315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1180	-38	5	-3.12	12917638	10947	23.93	1180	1193	1180	1583	853	1218	1180.02	0.09	0	911	1266	1241	1207	1182	1148	1225	1166	104	365	500	0	1	1	20841335	246	-0.91	1.26	12	0.05	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	0.00	N	023790	500	104 억		18943	N	N	0	N	00	N
154	20240802	160312	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-14	5	-1.14	55258736	45738	104.87	1232	1232	1173	1601	863	1232	1208.16	0.09	0	24	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	254	-0.94	1.31	12	0.22	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
155	20240802	150310	51	100.00	KOSDAQ		금속	N	N	N	N		N	1219	-13	5	-1.06	54497128	45112	103.43	1232	1232	1173	1601	863	1232	1208.04	0.09	0	50	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	254	-0.94	1.31	12	0.22	-1294.00	933.00	2475	20231221	-50.75	837	20240307	45.64	1975	-38.28	20240105	837	45.64	20240307	2475	-50.75	20231221	837	45.64	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
156	20240802	140314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-14	5	-1.14	42311773	35052	80.37	1232	1232	1173	1601	863	1232	1207.11	0.09	0	127	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	254	-0.94	1.31	12	0.17	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
157	20240802	130314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-14	5	-1.14	28760308	23924	54.85	1232	1232	1173	1601	863	1232	1202.15	0.09	0	4674	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	254	-0.94	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
158	20240802	120314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	-24	5	-1.95	26610326	22136	50.75	1232	1232	1173	1601	863	1232	1202.13	0.09	0	4345	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	252	-0.93	1.29	12	0.11	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
159	20240802	110314	51	100.00	KOSDAQ		금속	N	N	N	N		N	1202	-30	5	-2.44	13749645	11436	26.22	1232	1232	1173	1601	863	1232	1202.31	0.09	0	-123	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	251	-0.93	1.29	12	0.05	-1294.00	933.00	2475	20231221	-51.43	837	20240307	43.61	1975	-39.14	20240105	837	43.61	20240307	2475	-51.43	20231221	837	43.61	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
160	20240802	100311	51	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-14	5	-1.14	7103757	5862	13.44	1232	1232	1173	1601	863	1232	1211.83	0.09	0	-146	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	254	-0.94	1.31	12	0.03	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
161	20240802	090315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1232	0	3	0.00	2706704	2197	5.04	1232	1232	1232	1601	863	1232	1232.00	0.09	0	-165	1256	1243	1221	1208	1186	1250	1215	104	369	500	0	1	1	20841335	257	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.22	837	20240307	47.19	1975	-37.62	20240105	837	47.19	20240307	2475	-50.22	20231221	837	47.19	20240307	0.00	N	023790	500	104 억		18919	N	N	0	N	00	N
162	20240801	160311	51	100.00	KOSDAQ		금속	N	N	N	N		N	1232	24	2	1.99	53167375	43606	55.07	1229	1234	1199	1570	846	1208	1219.27	0.10	0	-1423	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	257	-0.95	1.32	12	0.21	-1294.00	933.00	2475	20231221	-50.22	837	20240307	47.19	1975	-37.62	20240105	837	47.19	20240307	2475	-50.22	20231221	837	47.19	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
163	20240801	150317	51	100.00	KOSDAQ		금속	N	N	N	N		N	1223	15	2	1.24	50797309	41671	52.63	1229	1234	1199	1570	846	1208	1219.01	0.10	0	-1396	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	255	-0.95	1.31	12	0.20	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
164	20240801	140316	51	100.00	KOSDAQ		금속	N	N	N	N		N	1222	14	2	1.16	32770307	26987	34.08	1229	1229	1199	1570	846	1208	1214.30	0.10	0	-2369	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	255	-0.94	1.31	12	0.13	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
165	20240801	130313	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	17	2	1.41	26917996	22168	28.00	1229	1229	1199	1570	846	1208	1214.27	0.10	0	-2366	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	255	-0.95	1.31	12	0.11	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
166	20240801	120313	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	0	3	0.00	19143533	15767	19.91	1229	1229	1199	1570	846	1208	1214.15	0.10	0	-1913	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	252	-0.93	1.29	12	0.08	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
167	20240801	110315	51	100.00	KOSDAQ		금속	N	N	N	N		N	1225	17	2	1.41	15654760	12883	16.27	1229	1229	1199	1570	846	1208	1215.15	0.10	0	-2069	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	255	-0.95	1.31	12	0.06	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
168	20240801	100313	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	12	2	0.99	10108796	8350	10.55	1229	1229	1199	1570	846	1208	1210.63	0.10	0	51	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	254	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N
169	20240801	090309	51	100.00	KOSDAQ		금속	N	N	N	N		N	1229	21	2	1.74	38099	31	0.04	1229	1229	1229	1570	846	1208	1229.00	0.10	0	-4	1268	1237	1194	1163	1120	1253	1179	104	362	500	0	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.34	837	20240307	46.83	1975	-37.77	20240105	837	46.83	20240307	2475	-50.34	20231221	837	46.83	20240307	0.00	N	023790	500	104 억		20342	N	N	0	N	00	N