KissMeData/396300/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	161224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	25	2	0.84	91113965	30764	60.40	2945	3000	2920	3860	2080	2970	2961.71	0.32	0	6180	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	793	12.48	1.13	12	0.12	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
3	20240830	151240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	25	2	0.84	89637750	30271	59.44	2945	3000	2920	3860	2080	2970	2961.18	0.32	0	6382	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	793	12.48	1.13	12	0.11	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
4	20240830	141238	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-25	5	-0.84	65752205	22217	43.62	2945	3000	2925	3860	2080	2970	2959.54	0.32	0	665	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	780	12.27	1.11	12	0.08	240.00	2653.00	5200	20231012	-43.37	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	5200	-43.37	20231012	2310	27.49	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
5	20240830	131230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-15	5	-0.51	51519450	17370	34.11	2945	3000	2945	3860	2080	2970	2966.00	0.32	0	456	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	783	12.31	1.11	12	0.07	240.00	2653.00	5200	20231012	-43.17	2310	20240805	27.92	4360	-32.22	20240216	2310	27.92	20240805	5200	-43.17	20231012	2310	27.92	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
6	20240830	121235	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-10	5	-0.34	35977625	12107	23.77	2945	3000	2945	3860	2080	2970	2971.64	0.32	0	751	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	784	12.33	1.12	12	0.05	240.00	2653.00	5200	20231012	-43.08	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	5200	-43.08	20231012	2310	28.14	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
7	20240830	111248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-5	5	-0.17	31778385	10687	20.98	2945	3000	2945	3860	2080	2970	2973.56	0.32	0	639	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	785	12.35	1.12	12	0.04	240.00	2653.00	5200	20231012	-42.98	2310	20240805	28.35	4360	-32.00	20240216	2310	28.35	20240805	5200	-42.98	20231012	2310	28.35	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
8	20240830	101241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	26518680	8909	17.49	2945	3000	2945	3860	2080	2970	2976.62	0.32	0	239	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	788	12.40	1.12	12	0.03	240.00	2653.00	5200	20231012	-42.79	2310	20240805	28.79	4360	-31.77	20240216	2310	28.79	20240805	5200	-42.79	20231012	2310	28.79	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
9	20240830	091246	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	25	2	0.84	1649000	552	1.08	2945	2995	2945	3860	2080	2970	2987.32	0.32	0	0	3073	3021	2978	2926	2883	3000	2905	26	890	100	2070	5	1	26489500	793	12.48	1.13	12	0.00	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	3.87	N	396300	100	26 억		85548	N	N	0	N	00	N
10	20240829	161245	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-40	5	-1.33	146025965	49238	177.66	3010	3030	2935	3910	2110	3010	2965.66	0.30	0	5479	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	787	12.38	1.12	12	0.19	240.00	2653.00	5200	20231012	-42.88	2310	20240805	28.57	4360	-31.88	20240216	2310	28.57	20240805	5200	-42.88	20231012	2310	28.57	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
11	20240829	151258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-35	5	-1.16	142463675	48039	173.34	3010	3030	2935	3910	2110	3010	2965.52	0.30	0	5626	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	788	12.40	1.12	12	0.18	240.00	2653.00	5200	20231012	-42.79	2310	20240805	28.79	4360	-31.77	20240216	2310	28.79	20240805	5200	-42.79	20231012	2310	28.79	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
12	20240829	141258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-35	5	-1.16	140548920	47394	171.01	3010	3030	2935	3910	2110	3010	2965.48	0.30	0	5883	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	788	12.40	1.12	12	0.18	240.00	2653.00	5200	20231012	-42.79	2310	20240805	28.79	4360	-31.77	20240216	2310	28.79	20240805	5200	-42.79	20231012	2310	28.79	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
13	20240829	131258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-50	5	-1.66	98563755	33139	119.57	3010	3030	2935	3910	2110	3010	2974.18	0.30	0	2180	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	784	12.33	1.12	12	0.13	240.00	2653.00	5200	20231012	-43.08	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	5200	-43.08	20231012	2310	28.14	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
14	20240829	121257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-35	5	-1.16	85835100	28859	104.13	3010	3030	2935	3910	2110	3010	2974.21	0.30	0	582	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	788	12.40	1.12	12	0.11	240.00	2653.00	5200	20231012	-42.79	2310	20240805	28.79	4360	-31.77	20240216	2310	28.79	20240805	5200	-42.79	20231012	2310	28.79	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
15	20240829	111257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-25	5	-0.83	74984120	25213	90.98	3010	3030	2935	3910	2110	3010	2973.93	0.30	0	-1233	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	791	12.44	1.13	12	0.10	240.00	2653.00	5200	20231012	-42.60	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	5200	-42.60	20231012	2310	29.22	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
16	20240829	101248	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-55	5	-1.83	33519285	11365	41.01	3010	3010	2935	3910	2110	3010	2948.99	0.30	0	1454	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	783	12.31	1.11	12	0.04	240.00	2653.00	5200	20231012	-43.17	2310	20240805	27.92	4360	-32.22	20240216	2310	27.92	20240805	5200	-43.17	20231012	2310	27.92	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
17	20240829	091257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-45	5	-1.50	1615955	542	1.96	3010	3010	2965	3910	2110	3010	2977.58	0.30	0	-108	3106	3057	3026	2977	2946	3042	2962	26	900	100	2100	5	1	26489500	785	12.35	1.12	12	0.00	240.00	2653.00	5200	20231012	-42.98	2310	20240805	28.35	4360	-32.00	20240216	2310	28.35	20240805	5200	-42.98	20231012	2310	28.35	20240805	3.88	N	396300	100	26 억		80072	N	N	0	N	00	N
18	20240828	161214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-45	5	-1.47	83744055	27714	50.43	3055	3075	2995	3970	2140	3055	3021.44	0.34	0	-11098	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	797	12.54	1.13	12	0.10	240.00	2653.00	5200	20231012	-42.12	2310	20240805	30.30	4360	-30.96	20240216	2310	30.30	20240805	5200	-42.12	20231012	2310	30.30	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
19	20240828	151223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-45	5	-1.47	71433935	23613	42.97	3055	3075	3005	3970	2140	3055	3024.90	0.34	0	-10889	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	797	12.54	1.13	12	0.09	240.00	2653.00	5200	20231012	-42.12	2310	20240805	30.30	4360	-30.96	20240216	2310	30.30	20240805	5200	-42.12	20231012	2310	30.30	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
20	20240828	141223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-50	5	-1.64	64797930	21412	38.96	3055	3075	3005	3970	2140	3055	3025.93	0.34	0	-10340	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	796	12.52	1.13	12	0.08	240.00	2653.00	5200	20231012	-42.21	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	5200	-42.21	20231012	2310	30.09	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
21	20240828	131222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	51576850	17024	30.98	3055	3075	3010	3970	2140	3055	3029.30	0.34	0	-9495	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	801	12.60	1.14	12	0.06	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
22	20240828	121219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-25	5	-0.82	36709340	12102	22.02	3055	3075	3015	3970	2140	3055	3032.90	0.34	0	-7450	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	803	12.62	1.14	12	0.05	240.00	2653.00	5200	20231012	-41.73	2310	20240805	31.17	4360	-30.50	20240216	2310	31.17	20240805	5200	-41.73	20231012	2310	31.17	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
23	20240828	111219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	19594980	6447	11.73	3055	3075	3025	3970	2140	3055	3038.81	0.34	0	-3875	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	801	12.60	1.14	12	0.02	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
24	20240828	101246	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-15	5	-0.49	8490370	2784	5.07	3055	3075	3030	3970	2140	3055	3049.22	0.34	0	-901	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	805	12.67	1.15	12	0.01	240.00	2653.00	5200	20231012	-41.54	2310	20240805	31.60	4360	-30.28	20240216	2310	31.60	20240805	5200	-41.54	20231012	2310	31.60	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
25	20240828	091240	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	5010095	1640	2.98	3055	3075	3030	3970	2140	3055	3054.93	0.34	0	-161	3145	3100	3055	3010	2965	3077	2987	26	915	100	2130	5	1	26489500	808	12.71	1.15	12	0.01	240.00	2653.00	5200	20231012	-41.35	2310	20240805	32.03	4360	-30.05	20240216	2310	32.03	20240805	5200	-41.35	20231012	2310	32.03	20240805	3.92	N	396300	100	26 억		91226	N	N	0	N	00	N
26	20240827	161210	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-5	5	-0.16	165370055	54256	34.75	3070	3100	3010	3975	2145	3060	3047.96	0.39	0	-13241	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	809	12.73	1.15	12	0.20	240.00	2653.00	5200	20231012	-41.25	2310	20240805	32.25	4360	-29.93	20240216	2310	32.25	20240805	5200	-41.25	20231012	2310	32.25	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
27	20240827	151220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-25	5	-0.82	164114750	53844	34.48	3070	3100	3010	3975	2145	3060	3047.97	0.39	0	-13070	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	804	12.65	1.14	12	0.20	240.00	2653.00	5200	20231012	-41.63	2310	20240805	31.39	4360	-30.39	20240216	2310	31.39	20240805	5200	-41.63	20231012	2310	31.39	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
28	20240827	141225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-25	5	-0.82	155077810	50866	32.58	3070	3100	3010	3975	2145	3060	3048.75	0.39	0	-12746	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	804	12.65	1.14	12	0.19	240.00	2653.00	5200	20231012	-41.63	2310	20240805	31.39	4360	-30.39	20240216	2310	31.39	20240805	5200	-41.63	20231012	2310	31.39	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
29	20240827	131228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-30	5	-0.98	152652265	50071	32.07	3070	3100	3010	3975	2145	3060	3048.72	0.39	0	-12438	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	803	12.62	1.14	12	0.19	240.00	2653.00	5200	20231012	-41.73	2310	20240805	31.17	4360	-30.50	20240216	2310	31.17	20240805	5200	-41.73	20231012	2310	31.17	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
30	20240827	121228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	10	2	0.33	140535585	46091	29.52	3070	3100	3010	3975	2145	3060	3049.09	0.39	0	-11140	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	813	12.79	1.16	12	0.17	240.00	2653.00	5200	20231012	-40.96	2310	20240805	32.90	4360	-29.59	20240216	2310	32.90	20240805	5200	-40.96	20231012	2310	32.90	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
31	20240827	111226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-25	5	-0.82	104565645	34343	22.00	3070	3100	3010	3975	2145	3060	3044.74	0.39	0	-5133	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	804	12.65	1.14	12	0.13	240.00	2653.00	5200	20231012	-41.63	2310	20240805	31.39	4360	-30.39	20240216	2310	31.39	20240805	5200	-41.63	20231012	2310	31.39	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
32	20240827	101222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-20	5	-0.65	76914635	25250	16.17	3070	3100	3010	3975	2145	3060	3046.12	0.39	0	494	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	805	12.67	1.15	12	0.10	240.00	2653.00	5200	20231012	-41.54	2310	20240805	31.60	4360	-30.28	20240216	2310	31.60	20240805	5200	-41.54	20231012	2310	31.60	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
33	20240827	091223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-5	5	-0.16	23323855	7579	4.85	3070	3100	3055	3975	2145	3060	3077.43	0.39	0	-913	3200	3130	3045	2975	2890	3165	3010	26	915	100	2140	5	1	26489500	809	12.73	1.15	12	0.03	240.00	2653.00	5200	20231012	-41.25	2310	20240805	32.25	4360	-29.93	20240216	2310	32.25	20240805	5200	-41.25	20231012	2310	32.25	20240805	3.94	N	396300	100	26 억		104486	N	N	0	N	00	N
34	20240826	161205	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	120	2	4.08	475927670	155800	642.63	2990	3115	2960	3820	2060	2940	3054.78	0.40	0	-1619	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	811	12.75	1.15	12	0.59	240.00	2653.00	5200	20231012	-41.15	2310	20240805	32.47	4360	-29.82	20240216	2310	32.47	20240805	5200	-41.15	20231012	2310	32.47	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
35	20240826	151215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	110	2	3.74	468070340	153233	632.05	2990	3115	2960	3820	2060	2940	3054.68	0.40	0	-2412	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	808	12.71	1.15	12	0.58	240.00	2653.00	5200	20231012	-41.35	2310	20240805	32.03	4360	-30.05	20240216	2310	32.03	20240805	5200	-41.35	20231012	2310	32.03	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
36	20240826	141220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	135	2	4.59	397540790	130320	537.54	2990	3115	2960	3820	2060	2940	3050.55	0.40	0	-2863	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	815	12.81	1.16	12	0.49	240.00	2653.00	5200	20231012	-40.87	2310	20240805	33.12	4360	-29.47	20240216	2310	33.12	20240805	5200	-40.87	20231012	2310	33.12	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
37	20240826	131220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	80	2	2.72	226287545	74674	308.01	2990	3075	2960	3820	2060	2940	3030.42	0.40	0	-10749	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	800	12.58	1.14	12	0.28	240.00	2653.00	5200	20231012	-41.92	2310	20240805	30.74	4360	-30.73	20240216	2310	30.74	20240805	5200	-41.92	20231012	2310	30.74	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
38	20240826	121213	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	85	2	2.89	176589725	58198	240.05	2990	3075	2960	3820	2060	2940	3034.40	0.40	0	-5984	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	801	12.60	1.14	12	0.22	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
39	20240826	111216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	85	2	2.89	147208405	48550	200.26	2990	3075	2960	3820	2060	2940	3032.23	0.40	0	-4051	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	801	12.60	1.14	12	0.18	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
40	20240826	101217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	110	2	3.74	108359995	35805	147.69	2990	3075	2960	3820	2060	2940	3026.55	0.40	0	-1793	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	808	12.71	1.15	12	0.14	240.00	2653.00	5200	20231012	-41.35	2310	20240805	32.03	4360	-30.05	20240216	2310	32.03	20240805	5200	-41.35	20231012	2310	32.03	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
41	20240826	091213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	45	2	1.53	13598655	4556	18.79	2990	3000	2960	3820	2060	2940	2985.45	0.40	0	-2329	2986	2962	2921	2897	2856	2975	2910	26	880	100	2050	5	1	26489500	791	12.44	1.13	12	0.02	240.00	2653.00	5200	20231012	-42.60	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	5200	-42.60	20231012	2310	29.22	20240805	3.93	N	396300	100	26 억		106490	N	N	0	N	00	N
42	20240823	161204	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	0	3	0.00	70188525	24091	36.45	2935	2945	2880	3820	2060	2940	2913.42	0.41	0	-2765	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	779	12.25	1.11	12	0.09	240.00	2653.00	5200	20231012	-43.46	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	5200	-43.46	20231012	2310	27.27	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
43	20240823	151216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-5	5	-0.17	64875745	22283	33.71	2935	2945	2880	3820	2060	2940	2911.45	0.41	0	-2394	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	777	12.23	1.11	12	0.08	240.00	2653.00	5200	20231012	-43.56	2310	20240805	27.06	4360	-32.68	20240216	2310	27.06	20240805	5200	-43.56	20231012	2310	27.06	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
44	20240823	141215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-10	5	-0.34	49074065	16901	25.57	2935	2945	2880	3820	2060	2940	2903.62	0.41	0	-1548	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	776	12.21	1.10	12	0.06	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
45	20240823	131213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-10	5	-0.34	43315415	14937	22.60	2935	2945	2880	3820	2060	2940	2899.87	0.41	0	-890	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	776	12.21	1.10	12	0.06	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
46	20240823	121211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-45	5	-1.53	37778815	13041	19.73	2935	2945	2880	3820	2060	2940	2896.93	0.41	0	-1146	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	767	12.06	1.09	12	0.05	240.00	2653.00	5200	20231012	-44.33	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	5200	-44.33	20231012	2310	25.32	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
47	20240823	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-50	5	-1.70	25288025	8722	13.19	2935	2945	2880	3820	2060	2940	2899.34	0.41	0	-699	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	766	12.04	1.09	12	0.03	240.00	2653.00	5200	20231012	-44.42	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	5200	-44.42	20231012	2310	25.11	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
48	20240823	101213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-30	5	-1.02	8978215	3086	4.67	2935	2945	2900	3820	2060	2940	2909.34	0.41	0	-522	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	771	12.12	1.10	12	0.01	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
49	20240823	091213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	0	3	0.00	164495	56	0.08	2935	2945	2910	3820	2060	2940	2937.41	0.41	0	-23	3080	3010	2965	2895	2850	2987	2872	26	880	100	2050	5	1	26489500	779	12.25	1.11	12	0.00	240.00	2653.00	5200	20231012	-43.46	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	5200	-43.46	20231012	2310	27.27	20240805	3.94	N	396300	100	26 억		109259	N	N	0	N	00	N
50	20240822	161207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-75	5	-2.49	194870995	66002	77.06	3015	3035	2920	3915	2115	3015	2952.50	0.45	0	-9898	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	779	12.25	1.11	12	0.25	240.00	2653.00	5200	20231012	-43.46	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	5200	-43.46	20231012	2310	27.27	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
51	20240822	151216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-70	5	-2.32	192406990	65167	76.09	3015	3035	2920	3915	2115	3015	2952.52	0.45	0	-9988	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	780	12.27	1.11	12	0.25	240.00	2653.00	5200	20231012	-43.37	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	5200	-43.37	20231012	2310	27.49	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
52	20240822	141217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-85	5	-2.82	115902705	39142	45.70	3015	3035	2920	3915	2115	3015	2961.08	0.45	0	-11852	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	776	12.21	1.10	12	0.15	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
53	20240822	131215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-85	5	-2.82	110048210	37146	43.37	3015	3035	2920	3915	2115	3015	2962.59	0.45	0	-11889	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	776	12.21	1.10	12	0.14	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
54	20240822	121220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-75	5	-2.49	87864060	29577	34.53	3015	3035	2930	3915	2115	3015	2970.69	0.45	0	-10614	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	779	12.25	1.11	12	0.11	240.00	2653.00	5200	20231012	-43.46	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	5200	-43.46	20231012	2310	27.27	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
55	20240822	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-30	5	-1.00	61501640	20638	24.10	3015	3035	2965	3915	2115	3015	2980.02	0.45	0	-5790	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	791	12.44	1.13	12	0.08	240.00	2653.00	5200	20231012	-42.60	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	5200	-42.60	20231012	2310	29.22	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
56	20240822	101207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-35	5	-1.16	38011550	12746	14.88	3015	3035	2965	3915	2115	3015	2982.23	0.45	0	609	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	789	12.42	1.12	12	0.05	240.00	2653.00	5200	20231012	-42.69	2310	20240805	29.00	4360	-31.65	20240216	2310	29.00	20240805	5200	-42.69	20231012	2310	29.00	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
57	20240822	091210	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	8744375	2914	3.40	3015	3035	2985	3915	2115	3015	3000.82	0.45	0	257	3131	3072	3026	2967	2921	3102	2997	26	900	100	2110	5	1	26489500	797	12.54	1.13	12	0.01	240.00	2653.00	5200	20231012	-42.12	2310	20240805	30.30	4360	-30.96	20240216	2310	30.30	20240805	5200	-42.12	20231012	2310	30.30	20240805	4.01	N	396300	100	26 억		120158	N	N	0	N	00	N
58	20240821	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-10	5	-0.33	258538155	85368	53.06	3000	3085	2980	3930	2120	3025	3028.51	0.48	0	-6330	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	799	12.56	1.14	12	0.32	240.00	2653.00	5200	20231012	-42.02	2310	20240805	30.52	4360	-30.85	20240216	2310	30.52	20240805	5200	-42.02	20231012	2310	30.52	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
59	20240821	151220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-40	5	-1.32	253149180	83570	51.94	3000	3085	2980	3930	2120	3025	3029.19	0.48	0	-6830	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	791	12.44	1.13	12	0.32	240.00	2653.00	5200	20231012	-42.60	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	5200	-42.60	20231012	2310	29.22	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
60	20240821	141213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-35	5	-1.16	212245130	69908	43.45	3000	3085	2990	3930	2120	3025	3036.06	0.48	0	-8586	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	792	12.46	1.13	12	0.26	240.00	2653.00	5200	20231012	-42.50	2310	20240805	29.44	4360	-31.42	20240216	2310	29.44	20240805	5200	-42.50	20231012	2310	29.44	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
61	20240821	131222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	0	3	0.00	184926630	60808	37.79	3000	3085	3000	3930	2120	3025	3041.16	0.48	0	-9299	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	801	12.60	1.14	12	0.23	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
62	20240821	121221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	25	2	0.83	168088935	55243	34.33	3000	3085	3000	3930	2120	3025	3042.72	0.48	0	-10008	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	808	12.71	1.15	12	0.21	240.00	2653.00	5200	20231012	-41.35	2310	20240805	32.03	4360	-30.05	20240216	2310	32.03	20240805	5200	-41.35	20231012	2310	32.03	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
63	20240821	111215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	20	2	0.66	124360210	40798	25.36	3000	3085	3000	3930	2120	3025	3048.19	0.48	0	-8477	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	807	12.69	1.15	12	0.15	240.00	2653.00	5200	20231012	-41.44	2310	20240805	31.82	4360	-30.16	20240216	2310	31.82	20240805	5200	-41.44	20231012	2310	31.82	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
64	20240821	101220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	50	2	1.65	40605950	13354	8.30	3000	3080	3000	3930	2120	3025	3040.73	0.48	0	2700	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	815	12.81	1.16	12	0.05	240.00	2653.00	5200	20231012	-40.87	2310	20240805	33.12	4360	-29.47	20240216	2310	33.12	20240805	5200	-40.87	20231012	2310	33.12	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
65	20240821	091210	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	10	2	0.33	12428130	4111	2.55	3000	3050	3000	3930	2120	3025	3023.14	0.48	0	812	3141	3082	3016	2957	2891	3112	2987	26	905	100	2110	5	1	26489500	804	12.65	1.14	12	0.02	240.00	2653.00	5200	20231012	-41.63	2310	20240805	31.39	4360	-30.39	20240216	2310	31.39	20240805	5200	-41.63	20231012	2310	31.39	20240805	4.10	N	396300	100	26 억		126488	N	N	0	N	00	N
66	20240820	161157	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	75	2	2.54	483709550	159609	108.38	2950	3075	2950	3835	2065	2950	3030.63	0.45	0	5249	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	801	12.60	1.14	12	0.60	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
67	20240820	151211	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	65	2	2.20	476319625	157166	106.72	2950	3075	2950	3835	2065	2950	3030.68	0.45	0	5275	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	799	12.56	1.14	12	0.59	240.00	2653.00	5200	20231012	-42.02	2310	20240805	30.52	4360	-30.85	20240216	2310	30.52	20240805	5200	-42.02	20231012	2310	30.52	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
68	20240820	141206	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	90	2	3.05	420951595	138903	94.32	2950	3075	2950	3835	2065	2950	3030.54	0.45	0	6891	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	805	12.67	1.15	12	0.52	240.00	2653.00	5200	20231012	-41.54	2310	20240805	31.60	4360	-30.28	20240216	2310	31.60	20240805	5200	-41.54	20231012	2310	31.60	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
69	20240820	131210	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	80	2	2.71	368202410	121534	82.52	2950	3075	2950	3835	2065	2950	3029.62	0.45	0	8660	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	803	12.62	1.14	12	0.46	240.00	2653.00	5200	20231012	-41.73	2310	20240805	31.17	4360	-30.50	20240216	2310	31.17	20240805	5200	-41.73	20231012	2310	31.17	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
70	20240820	121202	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	100	2	3.39	317831865	104852	71.20	2950	3075	2950	3835	2065	2950	3031.24	0.45	0	20217	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	808	12.71	1.15	12	0.40	240.00	2653.00	5200	20231012	-41.35	2310	20240805	32.03	4360	-30.05	20240216	2310	32.03	20240805	5200	-41.35	20231012	2310	32.03	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
71	20240820	111200	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	110	2	3.73	257806670	85272	57.90	2950	3065	2950	3835	2065	2950	3023.34	0.45	0	23806	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	811	12.75	1.15	12	0.32	240.00	2653.00	5200	20231012	-41.15	2310	20240805	32.47	4360	-29.82	20240216	2310	32.47	20240805	5200	-41.15	20231012	2310	32.47	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
72	20240820	101156	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	45	2	1.53	83866460	28076	19.06	2950	3010	2950	3835	2065	2950	2987.12	0.45	0	-6949	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	793	12.48	1.13	12	0.11	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
73	20240820	091200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	45	2	1.53	16965265	5700	3.87	2950	2995	2950	3835	2065	2950	2976.36	0.45	0	972	3033	2991	2933	2891	2833	3012	2912	26	885	100	2060	5	1	26489500	793	12.48	1.13	12	0.02	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	4.17	N	396300	100	26 억		120313	N	N	0	N	00	N
74	20240819	161147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	50	2	1.72	429759135	147177	108.95	2880	2975	2875	3770	2030	2900	2920.01	0.46	0	-2014	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	781	12.29	1.11	12	0.56	240.00	2653.00	5200	20231012	-43.27	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	5200	-43.27	20231012	2310	27.71	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
75	20240819	151158	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	45	2	1.55	417219800	142919	105.79	2880	2975	2875	3770	2030	2900	2919.27	0.46	0	-637	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	780	12.27	1.11	12	0.54	240.00	2653.00	5200	20231012	-43.37	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	5200	-43.37	20231012	2310	27.49	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
76	20240819	141158	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	50	2	1.72	383696320	131603	97.42	2880	2955	2875	3770	2030	2900	2915.56	0.46	0	3982	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	781	12.29	1.11	12	0.50	240.00	2653.00	5200	20231012	-43.27	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	5200	-43.27	20231012	2310	27.71	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
77	20240819	131154	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	283380025	97370	72.08	2880	2940	2875	3770	2030	2900	2910.34	0.46	0	9902	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	768	12.08	1.09	12	0.37	240.00	2653.00	5200	20231012	-44.23	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	5200	-44.23	20231012	2310	25.54	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
78	20240819	121153	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	213255155	73431	54.36	2880	2930	2875	3770	2030	2900	2904.16	0.46	0	17954	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	773	12.17	1.10	12	0.28	240.00	2653.00	5200	20231012	-43.85	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	5200	-43.85	20231012	2310	26.41	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
79	20240819	111156	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	175311700	60387	44.70	2880	2930	2880	3770	2030	2900	2903.14	0.46	0	20112	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.23	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
80	20240819	101154	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	141230960	48686	36.04	2880	2930	2880	3770	2030	2900	2900.85	0.46	0	21287	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	775	12.19	1.10	12	0.18	240.00	2653.00	5200	20231012	-43.75	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	5200	-43.75	20231012	2310	26.62	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
81	20240819	091152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	4852620	1681	1.24	2880	2910	2880	3770	2030	2900	2886.75	0.46	0	-167	2996	2947	2891	2842	2786	2972	2867	26	870	100	2030	5	1	26489500	767	12.06	1.09	12	0.01	240.00	2653.00	5200	20231012	-44.33	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	5200	-44.33	20231012	2310	25.32	20240805	4.15	N	396300	100	26 억		121869	N	N	0	N	00	N
82	20240816	161143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	70	2	2.47	392477310	135086	302.71	2835	2940	2835	3675	1985	2830	2905.51	0.52	0	-14448	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	768	12.08	1.09	12	0.51	240.00	2653.00	5200	20231012	-44.23	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	5200	-44.23	20231012	2310	25.54	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
83	20240816	151151	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	70	2	2.47	388359260	133666	299.52	2835	2940	2835	3675	1985	2830	2905.57	0.52	0	-14442	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	768	12.08	1.09	12	0.50	240.00	2653.00	5200	20231012	-44.23	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	5200	-44.23	20231012	2310	25.54	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
84	20240816	141154	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	85	2	3.00	366394190	126152	282.69	2835	2940	2835	3675	1985	2830	2904.51	0.52	0	-13010	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	772	12.15	1.10	12	0.48	240.00	2653.00	5200	20231012	-43.94	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	5200	-43.94	20231012	2310	26.19	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
85	20240816	131154	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	80	2	2.83	306042385	105495	236.40	2835	2940	2835	3675	1985	2830	2901.16	0.52	0	-9139	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	771	12.12	1.10	12	0.40	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
86	20240816	121148	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	90	2	3.18	266615010	91798	205.71	2835	2940	2835	3675	1985	2830	2904.54	0.52	0	-8185	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	773	12.17	1.10	12	0.35	240.00	2653.00	5200	20231012	-43.85	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	5200	-43.85	20231012	2310	26.41	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
87	20240816	111153	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	85	2	3.00	190476280	65732	147.30	2835	2940	2835	3675	1985	2830	2897.99	0.52	0	-14167	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	772	12.15	1.10	12	0.25	240.00	2653.00	5200	20231012	-43.94	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	5200	-43.94	20231012	2310	26.19	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
88	20240816	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	100	2	3.53	99486935	34512	77.34	2835	2930	2835	3675	1985	2830	2883.01	0.52	0	-9159	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	776	12.21	1.10	12	0.13	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
89	20240816	091152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	35	2	1.24	8617340	3009	6.74	2835	2875	2835	3675	1985	2830	2866.46	0.52	0	-251	2896	2862	2821	2787	2746	2880	2805	26	845	100	1980	5	1	26489500	759	11.94	1.08	12	0.01	240.00	2653.00	5200	20231012	-44.90	2310	20240805	24.03	4360	-34.29	20240216	2310	24.03	20240805	5200	-44.90	20231012	2310	24.03	20240805	4.16	N	396300	100	26 억		136703	N	N	0	N	00	N
90	20240814	161151	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	50	2	1.80	125846370	44601	90.82	2780	2855	2780	3610	1950	2780	2821.59	0.49	0	6460	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	750	11.79	1.07	12	0.17	240.00	2653.00	5200	20231012	-45.58	2310	20240805	22.51	4360	-35.09	20240216	2310	22.51	20240805	5200	-45.58	20231012	2310	22.51	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
91	20240814	151152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	60	2	2.16	116355435	41254	84.01	2780	2855	2780	3610	1950	2780	2820.46	0.49	0	6224	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	752	11.83	1.07	12	0.16	240.00	2653.00	5200	20231012	-45.38	2310	20240805	22.94	4360	-34.86	20240216	2310	22.94	20240805	5200	-45.38	20231012	2310	22.94	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
92	20240814	141159	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	65	2	2.34	112144850	39772	80.99	2780	2855	2780	3610	1950	2780	2819.69	0.49	0	6121	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	754	11.85	1.07	12	0.15	240.00	2653.00	5200	20231012	-45.29	2310	20240805	23.16	4360	-34.75	20240216	2310	23.16	20240805	5200	-45.29	20231012	2310	23.16	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
93	20240814	131155	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	70	2	2.52	106035290	37625	76.62	2780	2855	2780	3610	1950	2780	2818.21	0.49	0	6188	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	755	11.88	1.07	12	0.14	240.00	2653.00	5200	20231012	-45.19	2310	20240805	23.38	4360	-34.63	20240216	2310	23.38	20240805	5200	-45.19	20231012	2310	23.38	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
94	20240814	121147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	70	2	2.52	90609765	32200	65.57	2780	2850	2780	3610	1950	2780	2813.97	0.49	0	5904	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	755	11.88	1.07	12	0.12	240.00	2653.00	5200	20231012	-45.19	2310	20240805	23.38	4360	-34.63	20240216	2310	23.38	20240805	5200	-45.19	20231012	2310	23.38	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
95	20240814	111143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	65	2	2.34	78632565	27986	56.99	2780	2850	2780	3610	1950	2780	2809.71	0.49	0	5375	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	754	11.85	1.07	12	0.11	240.00	2653.00	5200	20231012	-45.29	2310	20240805	23.16	4360	-34.75	20240216	2310	23.16	20240805	5200	-45.29	20231012	2310	23.16	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
96	20240814	101139	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	60	2	2.16	61183560	21846	44.49	2780	2850	2780	3610	1950	2780	2800.68	0.49	0	4137	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	752	11.83	1.07	12	0.08	240.00	2653.00	5200	20231012	-45.38	2310	20240805	22.94	4360	-34.86	20240216	2310	22.94	20240805	5200	-45.38	20231012	2310	22.94	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
97	20240814	091215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	40	2	1.44	39128850	14050	28.61	2780	2850	2780	3610	1950	2780	2784.97	0.49	0	2112	2866	2822	2781	2737	2696	2802	2717	26	830	100	1940	5	1	26489500	747	11.75	1.06	12	0.05	240.00	2653.00	5200	20231012	-45.77	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	5200	-45.77	20231012	2310	22.08	20240805	4.16	N	396300	100	26 억		129798	N	N	0	N	00	N
98	20240813	161135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-30	5	-1.07	136117410	49103	64.10	2810	2825	2740	3650	1970	2810	2772.07	0.51	0	-4419	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	736	11.58	1.05	12	0.19	240.00	2653.00	5200	20231012	-46.54	2310	20240805	20.35	4360	-36.24	20240216	2310	20.35	20240805	5200	-46.54	20231012	2310	20.35	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
99	20240813	151143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	129330235	46662	60.91	2810	2825	2740	3650	1970	2810	2771.64	0.51	0	-4591	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	738	11.60	1.05	12	0.18	240.00	2653.00	5200	20231012	-46.44	2310	20240805	20.56	4360	-36.12	20240216	2310	20.56	20240805	5200	-46.44	20231012	2310	20.56	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
100	20240813	141139	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-20	5	-0.71	124551815	44946	58.67	2810	2825	2740	3650	1970	2810	2771.14	0.51	0	-3715	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	739	11.62	1.05	12	0.17	240.00	2653.00	5200	20231012	-46.35	2310	20240805	20.78	4360	-36.01	20240216	2310	20.78	20240805	5200	-46.35	20231012	2310	20.78	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
101	20240813	131138	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	117057505	42266	55.17	2810	2825	2740	3650	1970	2810	2769.54	0.51	0	-1806	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	743	11.69	1.06	12	0.16	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
102	20240813	121134	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	112103085	40494	52.86	2810	2825	2740	3650	1970	2810	2768.39	0.51	0	-2158	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	744	11.71	1.06	12	0.15	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
103	20240813	111132	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-20	5	-0.71	107763035	38939	50.83	2810	2825	2740	3650	1970	2810	2767.48	0.51	0	-1904	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	739	11.62	1.05	12	0.15	240.00	2653.00	5200	20231012	-46.35	2310	20240805	20.78	4360	-36.01	20240216	2310	20.78	20240805	5200	-46.35	20231012	2310	20.78	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
104	20240813	101130	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-40	5	-1.42	37113395	13393	17.48	2810	2825	2740	3650	1970	2810	2771.10	0.51	0	-659	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	734	11.54	1.04	12	0.05	240.00	2653.00	5200	20231012	-46.73	2310	20240805	19.91	4360	-36.47	20240216	2310	19.91	20240805	5200	-46.73	20231012	2310	19.91	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
105	20240813	091136	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	6668585	2377	3.10	2810	2825	2785	3650	1970	2810	2805.46	0.51	0	560	2886	2847	2781	2742	2676	2867	2762	26	840	100	1960	5	1	26489500	738	11.60	1.05	12	0.01	240.00	2653.00	5200	20231012	-46.44	2310	20240805	20.56	4360	-36.12	20240216	2310	20.56	20240805	5200	-46.44	20231012	2310	20.56	20240805	4.14	N	396300	100	26 억		136286	N	N	0	N	00	N
106	20240812	161120	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	95	2	3.50	214146645	76545	123.34	2715	2820	2715	3525	1905	2715	2797.64	0.51	0	2250	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	744	11.71	1.06	12	0.29	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
107	20240812	151125	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	100	2	3.68	190745300	68219	109.92	2715	2820	2715	3525	1905	2715	2796.07	0.51	0	1695	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	746	11.73	1.06	12	0.26	240.00	2653.00	5200	20231012	-45.87	2310	20240805	21.86	4360	-35.44	20240216	2310	21.86	20240805	5200	-45.87	20231012	2310	21.86	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
108	20240812	141124	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	85	2	3.13	167118290	59810	96.37	2715	2820	2715	3525	1905	2715	2794.15	0.51	0	1049	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	742	11.67	1.06	12	0.23	240.00	2653.00	5200	20231012	-46.15	2310	20240805	21.21	4360	-35.78	20240216	2310	21.21	20240805	5200	-46.15	20231012	2310	21.21	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
109	20240812	131120	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	80	2	2.95	162379235	58117	93.64	2715	2820	2715	3525	1905	2715	2794.01	0.51	0	1369	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	740	11.65	1.05	12	0.22	240.00	2653.00	5200	20231012	-46.25	2310	20240805	21.00	4360	-35.89	20240216	2310	21.00	20240805	5200	-46.25	20231012	2310	21.00	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
110	20240812	121121	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	85	2	3.13	146574170	52471	84.55	2715	2820	2715	3525	1905	2715	2793.43	0.51	0	832	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	742	11.67	1.06	12	0.20	240.00	2653.00	5200	20231012	-46.15	2310	20240805	21.21	4360	-35.78	20240216	2310	21.21	20240805	5200	-46.15	20231012	2310	21.21	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
111	20240812	111124	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	85	2	3.13	136303465	48803	78.64	2715	2820	2715	3525	1905	2715	2792.93	0.51	0	414	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	742	11.67	1.06	12	0.18	240.00	2653.00	5200	20231012	-46.15	2310	20240805	21.21	4360	-35.78	20240216	2310	21.21	20240805	5200	-46.15	20231012	2310	21.21	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
112	20240812	101110	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	55	2	2.03	48781855	17568	28.31	2715	2805	2715	3525	1905	2715	2776.74	0.51	0	1048	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	734	11.54	1.04	12	0.07	240.00	2653.00	5200	20231012	-46.73	2310	20240805	19.91	4360	-36.47	20240216	2310	19.91	20240805	5200	-46.73	20231012	2310	19.91	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
113	20240812	091111	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	50	2	1.84	5984490	2177	3.51	2715	2770	2715	3525	1905	2715	2748.96	0.51	0	839	2798	2756	2728	2686	2658	2742	2672	26	810	100	1900	5	1	26489500	732	11.52	1.04	12	0.01	240.00	2653.00	5200	20231012	-46.83	2310	20240805	19.70	4360	-36.58	20240216	2310	19.70	20240805	5200	-46.83	20231012	2310	19.70	20240805	4.16	N	396300	100	26 억		136036	N	N	0	N	00	N
114	20240809	161103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	40	2	1.50	170053495	61974	148.05	2750	2770	2700	3475	1875	2675	2744.04	0.52	0	4272	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	719	11.31	1.02	12	0.23	240.00	2653.00	5200	20231012	-47.79	2310	20240805	17.53	4360	-37.73	20240216	2310	17.53	20240805	5200	-47.79	20231012	2310	17.53	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
115	20240809	151131	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	85	2	3.18	161078530	58679	140.18	2750	2770	2700	3475	1875	2675	2745.08	0.52	0	3744	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	731	11.50	1.04	12	0.22	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
116	20240809	141139	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	80	2	2.99	152041785	55395	132.34	2750	2770	2700	3475	1875	2675	2744.68	0.52	0	3103	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	730	11.48	1.04	12	0.21	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
117	20240809	131126	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	85	2	3.18	133741020	48746	116.45	2750	2770	2700	3475	1875	2675	2743.63	0.52	0	5110	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	731	11.50	1.04	12	0.18	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
118	20240809	121127	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	85	2	3.18	125855155	45887	109.62	2750	2770	2700	3475	1875	2675	2742.72	0.52	0	4856	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	731	11.50	1.04	12	0.17	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
119	20240809	111119	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	75	2	2.80	113617040	41435	98.99	2750	2770	2700	3475	1875	2675	2742.05	0.52	0	3808	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	728	11.46	1.04	12	0.16	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
120	20240809	101125	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	80	2	2.99	93336355	34035	81.31	2750	2770	2700	3475	1875	2675	2742.36	0.52	0	2678	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	730	11.48	1.04	12	0.13	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
121	20240809	091124	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	70	2	2.62	26310620	9570	22.86	2750	2750	2720	3475	1875	2675	2749.28	0.52	0	-2991	2788	2731	2678	2621	2568	2705	2595	26	800	100	1870	5	1	26489500	727	11.44	1.03	12	0.04	240.00	2653.00	5200	20231012	-47.21	2310	20240805	18.83	4360	-37.04	20240216	2310	18.83	20240805	5200	-47.21	20231012	2310	18.83	20240805	4.20	N	396300	100	26 억		136952	N	N	0	N	00	N
122	20240808	161101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-45	5	-1.65	109593400	40991	18.23	2695	2735	2625	3535	1905	2720	2673.60	0.54	0	-7258	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	709	11.15	1.01	12	0.15	240.00	2653.00	5200	20231012	-48.56	2310	20240805	15.80	4360	-38.65	20240216	2310	15.80	20240805	5200	-48.56	20231012	2310	15.80	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
123	20240808	151118	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	105719580	39543	17.59	2695	2735	2625	3535	1905	2720	2673.53	0.54	0	-6188	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	715	11.25	1.02	12	0.15	240.00	2653.00	5200	20231012	-48.08	2310	20240805	16.88	4360	-38.07	20240216	2310	16.88	20240805	5200	-48.08	20231012	2310	16.88	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
124	20240808	141118	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	84141545	31454	13.99	2695	2735	2625	3535	1905	2720	2675.07	0.54	0	-2295	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	714	11.23	1.02	12	0.12	240.00	2653.00	5200	20231012	-48.17	2310	20240805	16.67	4360	-38.19	20240216	2310	16.67	20240805	5200	-48.17	20231012	2310	16.67	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
125	20240808	131115	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	0	3	0.00	70269165	26303	11.70	2695	2735	2625	3535	1905	2720	2671.53	0.54	0	1970	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	721	11.33	1.03	12	0.10	240.00	2653.00	5200	20231012	-47.69	2310	20240805	17.75	4360	-37.61	20240216	2310	17.75	20240805	5200	-47.69	20231012	2310	17.75	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
126	20240808	121119	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	59955045	22503	10.01	2695	2705	2625	3535	1905	2720	2664.31	0.54	0	2729	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	715	11.25	1.02	12	0.08	240.00	2653.00	5200	20231012	-48.08	2310	20240805	16.88	4360	-38.07	20240216	2310	16.88	20240805	5200	-48.08	20231012	2310	16.88	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
127	20240808	111116	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-40	5	-1.47	55158215	20719	9.21	2695	2700	2625	3535	1905	2720	2662.20	0.54	0	3111	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	710	11.17	1.01	12	0.08	240.00	2653.00	5200	20231012	-48.46	2310	20240805	16.02	4360	-38.53	20240216	2310	16.02	20240805	5200	-48.46	20231012	2310	16.02	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
128	20240808	101110	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-60	5	-2.21	34047995	12808	5.70	2695	2700	2625	3535	1905	2720	2658.34	0.54	0	830	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	705	11.08	1.00	12	0.05	240.00	2653.00	5200	20231012	-48.85	2310	20240805	15.15	4360	-38.99	20240216	2310	15.15	20240805	5200	-48.85	20231012	2310	15.15	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
129	20240808	091104	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-35	5	-1.29	9947015	3716	1.65	2695	2700	2645	3535	1905	2720	2676.81	0.54	0	310	2886	2802	2691	2607	2496	2845	2650	26	815	100	1900	5	1	26489500	711	11.19	1.01	12	0.01	240.00	2653.00	5200	20231012	-48.37	2310	20240805	16.23	4360	-38.42	20240216	2310	16.23	20240805	5200	-48.37	20231012	2310	16.23	20240805	4.45	N	396300	100	26 억		144218	N	N	0	N	00	N
130	20240807	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	120	2	4.62	605619630	224796	64.68	2600	2775	2580	3380	1820	2600	2694.06	0.37	0	49711	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	721	11.33	1.03	12	0.85	240.00	2653.00	5200	20231012	-47.69	2310	20240805	17.75	4360	-37.61	20240216	2310	17.75	20240805	5200	-47.69	20231012	2310	17.75	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
131	20240807	151105	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	125	2	4.81	599407720	222514	64.02	2600	2775	2580	3380	1820	2600	2693.80	0.37	0	49730	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	722	11.35	1.03	12	0.84	240.00	2653.00	5200	20231012	-47.60	2310	20240805	17.97	4360	-37.50	20240216	2310	17.97	20240805	5200	-47.60	20231012	2310	17.97	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
132	20240807	141109	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	135	2	5.19	534140450	198438	57.10	2600	2775	2580	3380	1820	2600	2691.72	0.37	0	44713	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	724	11.40	1.03	12	0.75	240.00	2653.00	5200	20231012	-47.40	2310	20240805	18.40	4360	-37.27	20240216	2310	18.40	20240805	5200	-47.40	20231012	2310	18.40	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
133	20240807	131103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	130	2	5.00	442128170	164584	47.36	2600	2775	2580	3380	1820	2600	2686.34	0.37	0	33401	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	723	11.38	1.03	12	0.62	240.00	2653.00	5200	20231012	-47.50	2310	20240805	18.18	4360	-37.39	20240216	2310	18.18	20240805	5200	-47.50	20231012	2310	18.18	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
134	20240807	121106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	135	2	5.19	413890290	154202	44.37	2600	2775	2580	3380	1820	2600	2684.08	0.37	0	30520	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	724	11.40	1.03	12	0.58	240.00	2653.00	5200	20231012	-47.40	2310	20240805	18.40	4360	-37.27	20240216	2310	18.40	20240805	5200	-47.40	20231012	2310	18.40	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
135	20240807	111104	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	120	2	4.62	339260245	126836	36.49	2600	2775	2580	3380	1820	2600	2674.79	0.37	0	23325	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	721	11.33	1.03	12	0.48	240.00	2653.00	5200	20231012	-47.69	2310	20240805	17.75	4360	-37.61	20240216	2310	17.75	20240805	5200	-47.69	20231012	2310	17.75	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
136	20240807	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	90	2	3.46	293134755	109858	31.61	2600	2775	2580	3380	1820	2600	2668.31	0.37	0	20049	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	713	11.21	1.01	12	0.41	240.00	2653.00	5200	20231012	-48.27	2310	20240805	16.45	4360	-38.30	20240216	2310	16.45	20240805	5200	-48.27	20231012	2310	16.45	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
137	20240807	091135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	30	2	1.15	123489665	47461	13.66	2600	2630	2580	3380	1820	2600	2601.92	0.37	0	37402	2843	2721	2538	2416	2233	2782	2477	26	780	100	1820	5	1	26489500	697	10.96	0.99	12	0.18	240.00	2653.00	5200	20231012	-49.42	2310	20240805	13.85	4360	-39.68	20240216	2310	13.85	20240805	5200	-49.42	20231012	2310	13.85	20240805	4.67	N	396300	100	26 억		97060	N	N	0	N	00	N
138	20240806	161043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	120	2	4.84	864749615	341134	91.05	2355	2660	2355	3220	1740	2480	2534.90	0.25	0	36648	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	689	10.83	0.98	12	1.29	240.00	2653.00	5200	20231012	-50.00	2310	20240805	12.55	4360	-40.37	20240216	2310	12.55	20240805	5200	-50.00	20231012	2310	12.55	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
139	20240806	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	145	2	5.85	829669390	327675	87.46	2355	2660	2355	3220	1740	2480	2532.00	0.25	0	37891	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	695	10.94	0.99	12	1.24	240.00	2653.00	5200	20231012	-49.52	2310	20240805	13.64	4360	-39.79	20240216	2310	13.64	20240805	5200	-49.52	20231012	2310	13.64	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
140	20240806	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	85	2	3.43	612110430	244550	65.27	2355	2615	2355	3220	1740	2480	2503.01	0.25	0	36315	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	679	10.69	0.97	12	0.92	240.00	2653.00	5200	20231012	-50.67	2310	20240805	11.04	4360	-41.17	20240216	2310	11.04	20240805	5200	-50.67	20231012	2310	11.04	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
141	20240806	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	70	2	2.82	554238200	222028	59.26	2355	2615	2355	3220	1740	2480	2496.26	0.25	0	34806	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	675	10.62	0.96	12	0.84	240.00	2653.00	5200	20231012	-50.96	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	5200	-50.96	20231012	2310	10.39	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
142	20240806	121100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	35	2	1.41	522666640	209651	55.96	2355	2615	2355	3220	1740	2480	2493.04	0.25	0	31358	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	666	10.48	0.95	12	0.79	240.00	2653.00	5200	20231012	-51.63	2310	20240805	8.87	4360	-42.32	20240216	2310	8.87	20240805	5200	-51.63	20231012	2310	8.87	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
143	20240806	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	10	2	0.40	453793825	182379	48.68	2355	2615	2355	3220	1740	2480	2488.19	0.25	0	28708	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	660	10.38	0.94	12	0.69	240.00	2653.00	5200	20231012	-52.12	2310	20240805	7.79	4360	-42.89	20240216	2310	7.79	20240805	5200	-52.12	20231012	2310	7.79	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
144	20240806	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	90	2	3.63	309918340	125095	33.39	2355	2615	2355	3220	1740	2480	2477.46	0.25	0	10688	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	681	10.71	0.97	12	0.47	240.00	2653.00	5200	20231012	-50.58	2310	20240805	11.26	4360	-41.06	20240216	2310	11.26	20240805	5200	-50.58	20231012	2310	11.26	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
145	20240806	091055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	35	2	1.41	170001350	70629	18.85	2355	2575	2355	3220	1740	2480	2406.89	0.25	0	-10128	3240	2860	2585	2205	1930	2722	2067	26	740	100	1730	5	1	26489500	666	10.48	0.95	12	0.27	240.00	2653.00	5200	20231012	-51.63	2310	20240805	8.87	4360	-42.32	20240216	2310	8.87	20240805	5200	-51.63	20231012	2310	8.87	20240805	4.73	N	396300	100	26 억		65443	N	N	0	N	00	N
146	20240805	161030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2480	-495	5	-16.64	964619065	368050	373.33	2960	2965	2310	3865	2085	2975	2621.98	0.12	0	31764	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	657	10.33	0.93	12	1.39	240.00	2653.00	5200	20231012	-52.31	2310	20240805	7.36	4360	-43.12	20240216	2310	7.36	20240805	5200	-52.31	20231012	2310	7.36	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
147	20240805	151049	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-580	5	-19.50	903640495	343043	347.96	2960	2965	2310	3865	2085	2975	2634.19	0.12	0	27315	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	634	9.98	0.90	12	1.30	240.00	2653.00	5200	20231012	-53.94	2310	20240805	3.68	4360	-45.07	20240216	2310	3.68	20240805	5200	-53.94	20231012	2310	3.68	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
148	20240805	141049	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2565	-410	5	-13.78	646591170	237405	240.81	2960	2965	2565	3865	2085	2975	2723.58	0.12	0	11880	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	679	10.69	0.97	12	0.90	240.00	2653.00	5200	20231012	-50.67	2565	20240805	0.00	4360	-41.17	20240216	2565	0.00	20240805	5200	-50.67	20231012	2565	0.00	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
149	20240805	131048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2635	-340	5	-11.43	534096515	194268	197.05	2960	2965	2620	3865	2085	2975	2749.28	0.12	0	4474	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	698	10.98	0.99	12	0.73	240.00	2653.00	5200	20231012	-49.33	2620	20240805	0.57	4360	-39.56	20240216	2620	0.57	20240805	5200	-49.33	20231012	2620	0.57	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
150	20240805	121042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2665	-310	5	-10.42	374577605	134168	136.09	2960	2965	2665	3865	2085	2975	2791.86	0.12	0	7787	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	706	11.10	1.00	12	0.51	240.00	2653.00	5200	20231012	-48.75	2665	20240805	0.00	4360	-38.88	20240216	2665	0.00	20240805	5200	-48.75	20231012	2665	0.00	20240805	4.87	N	396300	100	26 억		33010	Y	N	0	N	00	N
151	20240805	111041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2750	-225	5	-7.56	261516400	92432	93.76	2960	2965	2740	3865	2085	2975	2829.28	0.12	0	3334	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	728	11.46	1.04	12	0.35	240.00	2653.00	5200	20231012	-47.12	2740	20240805	0.36	4360	-36.93	20240216	2740	0.36	20240805	5200	-47.12	20231012	2740	0.36	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
152	20240805	101038	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2860	-115	5	-3.87	129226220	44967	45.61	2960	2965	2850	3865	2085	2975	2873.80	0.12	0	-5646	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	758	11.92	1.08	12	0.17	240.00	2653.00	5200	20231012	-45.00	2850	20240805	0.35	4360	-34.40	20240216	2850	0.35	20240805	5200	-45.00	20231012	2850	0.35	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
153	20240805	091032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2900	-75	5	-2.52	18160515	6190	6.28	2960	2965	2890	3865	2085	2975	2933.85	0.12	0	-1700	3065	3020	2985	2940	2905	3002	2922	26	890	100	2080	5	1	26489500	768	12.08	1.09	12	0.02	240.00	2653.00	5200	20231012	-44.23	2890	20240805	0.35	4360	-33.49	20240216	2890	0.35	20240805	5200	-44.23	20231012	2890	0.35	20240805	4.87	N	396300	100	26 억		33010	N	N	0	N	00	N
154	20240802	161024	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2975	-85	5	-2.78	291006435	97590	316.86	3000	3030	2950	3975	2145	3060	2981.94	0.19	0	-16337	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	788	12.40	1.12	12	0.37	240.00	2653.00	5200	20231012	-42.79	2950	20240802	0.85	4360	-31.77	20240216	2950	0.85	20240802	5200	-42.79	20231012	2950	0.85	20240802	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
155	20240802	151024	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2990	-70	5	-2.29	255751840	85738	278.38	3000	3030	2950	3975	2145	3060	2982.95	0.19	0	-14552	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	792	12.46	1.13	12	0.32	240.00	2653.00	5200	20231012	-42.50	2950	20240802	1.36	4360	-31.42	20240216	2950	1.36	20240802	5200	-42.50	20231012	2950	1.36	20240802	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
156	20240802	141026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2970	-90	5	-2.94	238280980	79857	259.28	3000	3030	2950	3975	2145	3060	2983.85	0.19	0	-13719	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	787	12.38	1.12	12	0.30	240.00	2653.00	5200	20231012	-42.88	2950	20240802	0.68	4360	-31.88	20240216	2950	0.68	20240802	5200	-42.88	20231012	2950	0.68	20240802	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
157	20240802	131025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2995	-65	5	-2.12	208259360	69790	226.60	3000	3030	2950	3975	2145	3060	2984.09	0.19	0	-8124	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	793	12.48	1.13	12	0.26	240.00	2653.00	5200	20231012	-42.40	2950	20240802	1.53	4360	-31.31	20240216	2950	1.53	20240802	5200	-42.40	20231012	2950	1.53	20240802	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
158	20240802	121025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2995	-65	5	-2.12	167819395	56221	182.54	3000	3030	2950	3975	2145	3060	2984.99	0.19	0	-5899	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	793	12.48	1.13	12	0.21	240.00	2653.00	5200	20231012	-42.40	2950	20240802	1.53	4360	-31.31	20240216	2950	1.53	20240802	5200	-42.40	20231012	2950	1.53	20240802	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
159	20240802	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-65	5	-2.12	55377885	18450	59.90	3000	3030	2990	3975	2145	3060	3001.51	0.19	0	-3961	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	793	12.48	1.13	12	0.07	240.00	2653.00	5200	20231012	-42.40	2985	20240729	0.34	4360	-31.31	20240216	2985	0.34	20240729	5200	-42.40	20231012	2985	0.34	20240729	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
160	20240802	101020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-60	5	-1.96	38532015	12844	41.70	3000	3030	2990	3975	2145	3060	3000.00	0.19	0	-1654	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	795	12.50	1.13	12	0.05	240.00	2653.00	5200	20231012	-42.31	2985	20240729	0.50	4360	-31.19	20240216	2985	0.50	20240729	5200	-42.31	20231012	2985	0.50	20240729	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
161	20240802	091026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-50	5	-1.63	2247895	744	2.42	3000	3030	3000	3975	2145	3060	3021.36	0.19	0	-480	3133	3096	3043	3006	2953	3115	3025	26	915	100	2140	5	1	26489500	797	12.54	1.13	12	0.00	240.00	2653.00	5200	20231012	-42.12	2985	20240729	0.84	4360	-30.96	20240216	2985	0.84	20240729	5200	-42.12	20231012	2985	0.84	20240729	4.89	N	396300	100	26 억		49333	N	N	0	N	00	N
162	20240801	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	25	2	0.82	93453880	30759	79.91	2990	3080	2990	3945	2125	3035	3038.24	0.16	0	5906	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	811	12.75	1.15	12	0.12	240.00	2653.00	5250	20230726	-41.71	2985	20240729	2.51	4360	-29.82	20240216	2985	2.51	20240729	5200	-41.15	20231012	2985	2.51	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
163	20240801	151044	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	25	2	0.82	88171045	29032	75.43	2990	3080	2990	3945	2125	3035	3037.03	0.16	0	6128	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	811	12.75	1.15	12	0.11	240.00	2653.00	5250	20230726	-41.71	2985	20240729	2.51	4360	-29.82	20240216	2985	2.51	20240729	5200	-41.15	20231012	2985	2.51	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
164	20240801	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	15	2	0.49	80757285	26597	69.10	2990	3080	2990	3945	2125	3035	3036.33	0.16	0	6199	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	808	12.71	1.15	12	0.10	240.00	2653.00	5250	20230726	-41.90	2985	20240729	2.18	4360	-30.05	20240216	2985	2.18	20240729	5200	-41.35	20231012	2985	2.18	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
165	20240801	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	0	3	0.00	45751895	15112	39.26	2990	3080	2990	3945	2125	3035	3027.51	0.16	0	-1507	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	804	12.65	1.14	12	0.06	240.00	2653.00	5250	20230726	-42.19	2985	20240729	1.68	4360	-30.39	20240216	2985	1.68	20240729	5200	-41.63	20231012	2985	1.68	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
166	20240801	121028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	0	3	0.00	34597120	11438	29.72	2990	3080	2990	3945	2125	3035	3024.74	0.16	0	-1456	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	804	12.65	1.14	12	0.04	240.00	2653.00	5250	20230726	-42.19	2985	20240729	1.68	4360	-30.39	20240216	2985	1.68	20240729	5200	-41.63	20231012	2985	1.68	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
167	20240801	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	5	2	0.16	31432270	10398	27.01	2990	3080	2990	3945	2125	3035	3022.90	0.16	0	-1298	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	805	12.67	1.15	12	0.04	240.00	2653.00	5250	20230726	-42.10	2985	20240729	1.84	4360	-30.28	20240216	2985	1.84	20240729	5200	-41.54	20231012	2985	1.84	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
168	20240801	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	5	2	0.16	25907245	8579	22.29	2990	3080	2990	3945	2125	3035	3019.82	0.16	0	348	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	805	12.67	1.15	12	0.03	240.00	2653.00	5250	20230726	-42.10	2985	20240729	1.84	4360	-30.28	20240216	2985	1.84	20240729	5200	-41.54	20231012	2985	1.84	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N
169	20240801	091014	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	30	2	0.99	18128510	6022	15.65	2990	3080	2990	3945	2125	3035	3010.32	0.16	0	284	3068	3051	3018	3001	2968	3060	3010	26	910	100	2120	5	1	26489500	812	12.77	1.16	12	0.02	240.00	2653.00	5250	20230726	-41.62	2985	20240729	2.68	4360	-29.70	20240216	2985	2.68	20240729	5200	-41.06	20231012	2985	2.68	20240729	4.88	N	396300	100	26 억		43246	N	N	0	N	00	N