KissMeData/060380/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	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	33	2	1.95	34433848	20251	56.74	1710	1729	1691	2195	1184	1691	1700.35	0.81	0	744	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	340	7.94	0.42	12	0.10	217.00	4114.00	2880	20240605	-40.14	1652	20240805	4.36	2880	-40.14	20240605	1652	4.36	20240805	2880	-40.14	20240605	1652	4.36	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
3	20240830	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1703	12	2	0.71	28456459	16768	46.98	1710	1714	1691	2195	1184	1691	1697.07	0.81	0	651	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	335	7.85	0.41	12	0.09	217.00	4114.00	2880	20240605	-40.87	1652	20240805	3.09	2880	-40.87	20240605	1652	3.09	20240805	2880	-40.87	20240605	1652	3.09	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
4	20240830	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	18	2	1.06	16908066	9961	27.91	1710	1714	1691	2195	1184	1691	1697.43	0.81	0	514	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	337	7.88	0.42	12	0.05	217.00	4114.00	2880	20240605	-40.66	1652	20240805	3.45	2880	-40.66	20240605	1652	3.45	20240805	2880	-40.66	20240605	1652	3.45	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
5	20240830	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1707	16	2	0.95	14089054	8310	23.28	1710	1710	1691	2195	1184	1691	1695.43	0.81	0	542	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	336	7.87	0.41	12	0.04	217.00	4114.00	2880	20240605	-40.73	1652	20240805	3.33	2880	-40.73	20240605	1652	3.33	20240805	2880	-40.73	20240605	1652	3.33	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
6	20240830	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	15	2	0.89	10362959	6120	17.15	1710	1710	1691	2195	1184	1691	1693.29	0.81	0	675	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	336	7.86	0.41	12	0.03	217.00	4114.00	2880	20240605	-40.76	1652	20240805	3.27	2880	-40.76	20240605	1652	3.27	20240805	2880	-40.76	20240605	1652	3.27	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
7	20240830	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	14	2	0.83	7810073	4613	12.92	1710	1710	1691	2195	1184	1691	1693.06	0.81	0	223	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	336	7.86	0.41	12	0.02	217.00	4114.00	2880	20240605	-40.80	1652	20240805	3.21	2880	-40.80	20240605	1652	3.21	20240805	2880	-40.80	20240605	1652	3.21	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
8	20240830	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1692	1	2	0.06	6101344	3603	10.09	1710	1710	1691	2195	1184	1691	1693.41	0.81	0	221	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	333	7.80	0.41	12	0.02	217.00	4114.00	2880	20240605	-41.25	1652	20240805	2.42	2880	-41.25	20240605	1652	2.42	20240805	2880	-41.25	20240605	1652	2.42	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
9	20240830	090559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1697	6	2	0.35	332864	196	0.55	1710	1710	1697	2195	1184	1691	1698.29	0.81	0	157	1729	1710	1695	1676	1661	1702	1668	99	504	500	1080	1	1	19700000	334	7.82	0.41	12	0.00	217.00	4114.00	2880	20240605	-41.08	1652	20240805	2.72	2880	-41.08	20240605	1652	2.72	20240805	2880	-41.08	20240605	1652	2.72	20240805	0.33	N	060380	500	98 억		160348	N	N	0	N	00	N
10	20240829	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	-5	5	-0.29	60567386	35691	249.83	1709	1714	1680	2200	1188	1696	1696.99	0.83	0	-2614	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	333	7.79	0.41	12	0.18	217.00	4114.00	2880	20240605	-41.28	1652	20240805	2.36	2880	-41.28	20240605	1652	2.36	20240805	2880	-41.28	20240605	1652	2.36	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
11	20240829	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-1	5	-0.06	58583533	34526	241.68	1709	1710	1680	2200	1188	1696	1696.79	0.83	0	-2296	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	334	7.81	0.41	12	0.18	217.00	4114.00	2880	20240605	-41.15	1652	20240805	2.60	2880	-41.15	20240605	1652	2.60	20240805	2880	-41.15	20240605	1652	2.60	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
12	20240829	140606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	10	2	0.59	32521038	19234	134.64	1709	1709	1680	2200	1188	1696	1690.81	0.83	0	-2981	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	336	7.86	0.41	12	0.10	217.00	4114.00	2880	20240605	-40.76	1652	20240805	3.27	2880	-40.76	20240605	1652	3.27	20240805	2880	-40.76	20240605	1652	3.27	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
13	20240829	130608	57	100.00	KOSDAQ		금속	N	N	N	N		N	1689	-7	5	-0.41	29845755	17663	123.64	1709	1709	1680	2200	1188	1696	1689.73	0.83	0	-2442	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	333	7.78	0.41	12	0.09	217.00	4114.00	2880	20240605	-41.35	1652	20240805	2.24	2880	-41.35	20240605	1652	2.24	20240805	2880	-41.35	20240605	1652	2.24	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
14	20240829	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	0	3	0.00	21023983	12440	87.08	1709	1709	1680	2200	1188	1696	1690.03	0.83	0	-2327	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	334	7.82	0.41	12	0.06	217.00	4114.00	2880	20240605	-41.11	1652	20240805	2.66	2880	-41.11	20240605	1652	2.66	20240805	2880	-41.11	20240605	1652	2.66	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
15	20240829	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	1697	1	2	0.06	17109823	10124	70.87	1709	1709	1680	2200	1188	1696	1690.03	0.83	0	-2338	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	334	7.82	0.41	12	0.05	217.00	4114.00	2880	20240605	-41.08	1652	20240805	2.72	2880	-41.08	20240605	1652	2.72	20240805	2880	-41.08	20240605	1652	2.72	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
16	20240829	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	2	2	0.12	16590105	9817	68.72	1709	1709	1680	2200	1188	1696	1689.94	0.83	0	-2322	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	335	7.82	0.41	12	0.05	217.00	4114.00	2880	20240605	-41.04	1652	20240805	2.78	2880	-41.04	20240605	1652	2.78	20240805	2880	-41.04	20240605	1652	2.78	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
17	20240829	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	6	2	0.35	2610303	1548	10.84	1709	1709	1680	2200	1188	1696	1686.24	0.83	0	-36	1748	1722	1704	1678	1660	1713	1669	99	504	500	1080	1	1	19700000	335	7.84	0.41	12	0.01	217.00	4114.00	2880	20240605	-40.90	1652	20240805	3.03	2880	-40.90	20240605	1652	3.03	20240805	2880	-40.90	20240605	1652	3.03	20240805	0.33	N	060380	500	98 억		162962	N	N	0	N	00	N
18	20240828	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	-14	5	-0.82	24288352	14286	96.55	1710	1730	1686	2220	1197	1710	1700.30	0.85	0	-3730	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	334	7.82	0.41	12	0.07	217.00	4114.00	2880	20240605	-41.11	1652	20240805	2.66	2880	-41.11	20240605	1652	2.66	20240805	2880	-41.11	20240605	1652	2.66	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
19	20240828	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-11	5	-0.64	22100543	12996	87.83	1710	1730	1686	2220	1197	1710	1700.57	0.85	0	-3639	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	335	7.83	0.41	12	0.07	217.00	4114.00	2880	20240605	-41.01	1652	20240805	2.85	2880	-41.01	20240605	1652	2.85	20240805	2880	-41.01	20240605	1652	2.85	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
20	20240828	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-15	5	-0.88	21129371	12423	83.96	1710	1730	1686	2220	1197	1710	1700.83	0.85	0	-3629	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	334	7.81	0.41	12	0.06	217.00	4114.00	2880	20240605	-41.15	1652	20240805	2.60	2880	-41.15	20240605	1652	2.60	20240805	2880	-41.15	20240605	1652	2.60	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
21	20240828	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	-12	5	-0.70	20949876	12317	83.24	1710	1730	1686	2220	1197	1710	1700.89	0.85	0	-3593	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	335	7.82	0.41	12	0.06	217.00	4114.00	2880	20240605	-41.04	1652	20240805	2.78	2880	-41.04	20240605	1652	2.78	20240805	2880	-41.04	20240605	1652	2.78	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
22	20240828	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-20	5	-1.17	18276508	10737	72.56	1710	1730	1686	2220	1197	1710	1702.20	0.85	0	-3443	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	333	7.79	0.41	12	0.05	217.00	4114.00	2880	20240605	-41.32	1652	20240805	2.30	2880	-41.32	20240605	1652	2.30	20240805	2880	-41.32	20240605	1652	2.30	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
23	20240828	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	-19	5	-1.11	9914395	5793	39.15	1710	1730	1691	2220	1197	1710	1711.44	0.85	0	-2548	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	333	7.79	0.41	12	0.03	217.00	4114.00	2880	20240605	-41.28	1652	20240805	2.36	2880	-41.28	20240605	1652	2.36	20240805	2880	-41.28	20240605	1652	2.36	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
24	20240828	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	10	2	0.58	4885705	2842	19.21	1710	1730	1710	2220	1197	1710	1719.11	0.85	0	-2397	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	339	7.93	0.42	12	0.01	217.00	4114.00	2880	20240605	-40.28	1652	20240805	4.12	2880	-40.28	20240605	1652	4.12	20240805	2880	-40.28	20240605	1652	4.12	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
25	20240828	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	10	2	0.58	542220	317	2.14	1710	1720	1710	2220	1197	1710	1710.47	0.85	0	-5	1726	1718	1704	1696	1682	1722	1700	99	510	500	1090	1	1	19700000	339	7.93	0.42	12	0.00	217.00	4114.00	2880	20240605	-40.28	1652	20240805	4.12	2880	-40.28	20240605	1652	4.12	20240805	2880	-40.28	20240605	1652	4.12	20240805	0.33	N	060380	500	98 억		166692	N	N	0	N	00	N
26	20240827	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	12	2	0.71	25128931	14795	35.32	1690	1712	1690	2205	1189	1698	1698.47	0.85	0	-803	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	337	7.88	0.42	12	0.08	217.00	4114.00	2880	20240605	-40.62	1652	20240805	3.51	2880	-40.62	20240605	1652	3.51	20240805	2880	-40.62	20240605	1652	3.51	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
27	20240827	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	7	2	0.41	24994197	14716	35.13	1690	1712	1690	2205	1189	1698	1698.44	0.85	0	-802	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	336	7.86	0.41	12	0.07	217.00	4114.00	2880	20240605	-40.80	1652	20240805	3.21	2880	-40.80	20240605	1652	3.21	20240805	2880	-40.80	20240605	1652	3.21	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
28	20240827	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	6	2	0.35	23918659	14085	33.63	1690	1712	1690	2205	1189	1698	1698.17	0.85	0	-802	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	336	7.85	0.41	12	0.07	217.00	4114.00	2880	20240605	-40.83	1652	20240805	3.15	2880	-40.83	20240605	1652	3.15	20240805	2880	-40.83	20240605	1652	3.15	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
29	20240827	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	11	2	0.65	23768435	13997	33.42	1690	1712	1690	2205	1189	1698	1698.11	0.85	0	-802	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	337	7.88	0.42	12	0.07	217.00	4114.00	2880	20240605	-40.66	1652	20240805	3.45	2880	-40.66	20240605	1652	3.45	20240805	2880	-40.66	20240605	1652	3.45	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
30	20240827	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	4	2	0.24	16904085	9964	23.79	1690	1712	1690	2205	1189	1698	1696.52	0.85	0	-791	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	335	7.84	0.41	12	0.05	217.00	4114.00	2880	20240605	-40.90	1652	20240805	3.03	2880	-40.90	20240605	1652	3.03	20240805	2880	-40.90	20240605	1652	3.03	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
31	20240827	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	2	2	0.12	15042310	8871	21.18	1690	1712	1690	2205	1189	1698	1695.67	0.85	0	-403	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	335	7.83	0.41	12	0.05	217.00	4114.00	2880	20240605	-40.97	1652	20240805	2.91	2880	-40.97	20240605	1652	2.91	20240805	2880	-40.97	20240605	1652	2.91	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
32	20240827	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	14	2	0.82	14663849	8649	20.65	1690	1712	1690	2205	1189	1698	1695.44	0.85	0	-393	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	337	7.89	0.42	12	0.04	217.00	4114.00	2880	20240605	-40.56	1652	20240805	3.63	2880	-40.56	20240605	1652	3.63	20240805	2880	-40.56	20240605	1652	3.63	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
33	20240827	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-8	5	-0.47	4476810	2649	6.32	1690	1690	1690	2205	1189	1698	1690.00	0.85	0	-148	1731	1714	1702	1685	1673	1708	1679	99	507	500	1080	1	1	19700000	333	7.79	0.41	12	0.01	217.00	4114.00	2880	20240605	-41.32	1652	20240805	2.30	2880	-41.32	20240605	1652	2.30	20240805	2880	-41.32	20240605	1652	2.30	20240805	0.33	N	060380	500	98 억		167494	N	N	0	N	00	N
34	20240826	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	1	2	0.06	70214497	41307	100.89	1699	1719	1690	2205	1188	1697	1699.83	0.85	0	25	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	335	7.82	0.41	12	0.21	217.00	4114.00	2880	20240605	-41.04	1652	20240805	2.78	2880	-41.04	20240605	1652	2.78	20240805	2880	-41.04	20240605	1652	2.78	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
35	20240826	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	4	2	0.24	63805104	37533	91.67	1699	1719	1690	2205	1188	1697	1699.97	0.85	0	-36	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	335	7.84	0.41	12	0.19	217.00	4114.00	2880	20240605	-40.94	1652	20240805	2.97	2880	-40.94	20240605	1652	2.97	20240805	2880	-40.94	20240605	1652	2.97	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
36	20240826	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	3	2	0.18	38515457	22637	55.29	1699	1719	1690	2205	1188	1697	1701.44	0.85	0	-606	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	335	7.83	0.41	12	0.11	217.00	4114.00	2880	20240605	-40.97	1652	20240805	2.91	2880	-40.97	20240605	1652	2.91	20240805	2880	-40.97	20240605	1652	2.91	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
37	20240826	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	12	2	0.71	34250205	20141	49.19	1699	1717	1690	2205	1188	1697	1700.52	0.85	0	-129	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	337	7.88	0.42	12	0.10	217.00	4114.00	2880	20240605	-40.66	1652	20240805	3.45	2880	-40.66	20240605	1652	3.45	20240805	2880	-40.66	20240605	1652	3.45	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
38	20240826	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	13	2	0.77	32480173	19102	46.66	1699	1717	1690	2205	1188	1697	1700.35	0.85	0	-643	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	337	7.88	0.42	12	0.10	217.00	4114.00	2880	20240605	-40.62	1652	20240805	3.51	2880	-40.62	20240605	1652	3.51	20240805	2880	-40.62	20240605	1652	3.51	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
39	20240826	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	20	2	1.18	29733115	17499	42.74	1699	1717	1690	2205	1188	1697	1699.13	0.85	0	-690	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	338	7.91	0.42	12	0.09	217.00	4114.00	2880	20240605	-40.38	1652	20240805	3.93	2880	-40.38	20240605	1652	3.93	20240805	2880	-40.38	20240605	1652	3.93	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
40	20240826	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	13	2	0.77	20709675	12214	29.83	1699	1710	1690	2205	1188	1697	1695.57	0.85	0	-932	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	337	7.88	0.42	12	0.06	217.00	4114.00	2880	20240605	-40.62	1652	20240805	3.51	2880	-40.62	20240605	1652	3.51	20240805	2880	-40.62	20240605	1652	3.51	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
41	20240826	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	8	2	0.47	1182515	696	1.70	1699	1705	1699	2205	1188	1697	1699.02	0.85	0	-102	1721	1708	1699	1686	1677	1704	1682	99	508	500	1080	1	1	19700000	336	7.86	0.41	12	0.00	217.00	4114.00	2880	20240605	-40.80	1652	20240805	3.21	2880	-40.80	20240605	1652	3.21	20240805	2880	-40.80	20240605	1652	3.21	20240805	0.32	N	060380	500	98 억		167445	N	N	0	N	00	N
42	20240823	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1697	-7	5	-0.41	68650079	40442	103.29	1698	1712	1690	2215	1193	1704	1697.49	0.86	0	-986	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	334	7.82	0.41	12	0.21	217.00	4114.00	2880	20240605	-41.08	1652	20240805	2.72	2880	-41.08	20240605	1652	2.72	20240805	2880	-41.08	20240605	1652	2.72	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
43	20240823	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-5	5	-0.29	65471046	38573	98.52	1698	1712	1690	2215	1193	1704	1697.33	0.86	0	-725	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	335	7.83	0.41	12	0.20	217.00	4114.00	2880	20240605	-41.01	1652	20240805	2.85	2880	-41.01	20240605	1652	2.85	20240805	2880	-41.01	20240605	1652	2.85	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
44	20240823	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	-8	5	-0.47	55206650	32526	83.07	1698	1712	1690	2215	1193	1704	1697.31	0.86	0	-1438	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	334	7.82	0.41	12	0.17	217.00	4114.00	2880	20240605	-41.11	1652	20240805	2.66	2880	-41.11	20240605	1652	2.66	20240805	2880	-41.11	20240605	1652	2.66	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
45	20240823	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	-4	5	-0.23	42744400	25208	64.38	1698	1712	1690	2215	1193	1704	1695.67	0.86	0	-1438	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	335	7.83	0.41	12	0.13	217.00	4114.00	2880	20240605	-40.97	1652	20240805	2.91	2880	-40.97	20240605	1652	2.91	20240805	2880	-40.97	20240605	1652	2.91	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
46	20240823	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1692	-12	5	-0.70	25711127	15139	38.67	1698	1712	1690	2215	1193	1704	1698.34	0.86	0	-1550	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	333	7.80	0.41	12	0.08	217.00	4114.00	2880	20240605	-41.25	1652	20240805	2.42	2880	-41.25	20240605	1652	2.42	20240805	2880	-41.25	20240605	1652	2.42	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
47	20240823	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	-3	5	-0.18	14553902	8559	21.86	1698	1712	1698	2215	1193	1704	1700.42	0.86	0	-1876	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	335	7.84	0.41	12	0.04	217.00	4114.00	2880	20240605	-40.94	1652	20240805	2.97	2880	-40.94	20240605	1652	2.97	20240805	2880	-40.94	20240605	1652	2.97	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
48	20240823	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1703	-1	5	-0.06	5645346	3321	8.48	1698	1712	1698	2215	1193	1704	1699.89	0.86	0	-187	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	335	7.85	0.41	12	0.02	217.00	4114.00	2880	20240605	-40.87	1652	20240805	3.09	2880	-40.87	20240605	1652	3.09	20240805	2880	-40.87	20240605	1652	3.09	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
49	20240823	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-5	5	-0.29	2351140	1384	3.53	1698	1700	1698	2215	1193	1704	1698.80	0.86	0	-225	1737	1720	1712	1695	1687	1716	1691	99	511	500	1090	1	1	19700000	335	7.83	0.41	12	0.01	217.00	4114.00	2880	20240605	-41.01	1652	20240805	2.85	2880	-41.01	20240605	1652	2.85	20240805	2880	-41.01	20240605	1652	2.85	20240805	0.38	N	060380	500	98 억		168440	N	N	0	N	00	N
50	20240822	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	-6	5	-0.35	67022569	39149	71.39	1712	1729	1704	2220	1197	1710	1712.05	0.87	0	-2231	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	336	7.85	0.41	12	0.20	217.00	4114.00	2880	20240605	-40.83	1652	20240805	3.15	2880	-40.83	20240605	1652	3.15	20240805	2880	-40.83	20240605	1652	3.15	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
51	20240822	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	-1	5	-0.06	60189332	35143	64.09	1712	1729	1705	2220	1197	1710	1712.70	0.87	0	-2214	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	337	7.88	0.42	12	0.18	217.00	4114.00	2880	20240605	-40.66	1652	20240805	3.45	2880	-40.66	20240605	1652	3.45	20240805	2880	-40.66	20240605	1652	3.45	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
52	20240822	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	2	2	0.12	55944131	32662	59.56	1712	1729	1705	2220	1197	1710	1712.82	0.87	0	-2044	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	337	7.89	0.42	12	0.17	217.00	4114.00	2880	20240605	-40.56	1652	20240805	3.63	2880	-40.56	20240605	1652	3.63	20240805	2880	-40.56	20240605	1652	3.63	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
53	20240822	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	-4	5	-0.23	54814026	32000	58.36	1712	1729	1705	2220	1197	1710	1712.94	0.87	0	-2439	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	336	7.86	0.41	12	0.16	217.00	4114.00	2880	20240605	-40.76	1652	20240805	3.27	2880	-40.76	20240605	1652	3.27	20240805	2880	-40.76	20240605	1652	3.27	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
54	20240822	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	3	2	0.18	41642645	24303	44.32	1712	1729	1705	2220	1197	1710	1713.48	0.87	0	-527	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	337	7.89	0.42	12	0.12	217.00	4114.00	2880	20240605	-40.52	1652	20240805	3.69	2880	-40.52	20240605	1652	3.69	20240805	2880	-40.52	20240605	1652	3.69	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
55	20240822	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1719	9	2	0.53	33749355	19709	35.94	1712	1729	1705	2220	1197	1710	1712.38	0.87	0	-476	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	339	7.92	0.42	12	0.10	217.00	4114.00	2880	20240605	-40.31	1652	20240805	4.06	2880	-40.31	20240605	1652	4.06	20240805	2880	-40.31	20240605	1652	4.06	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
56	20240822	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	7	2	0.41	28516353	16666	30.39	1712	1720	1705	2220	1197	1710	1711.05	0.87	0	-88	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	338	7.91	0.42	12	0.08	217.00	4114.00	2880	20240605	-40.38	1652	20240805	3.93	2880	-40.38	20240605	1652	3.93	20240805	2880	-40.38	20240605	1652	3.93	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
57	20240822	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1716	6	2	0.35	320695	187	0.34	1712	1720	1712	2220	1197	1710	1714.95	0.87	0	-5	1762	1736	1723	1697	1684	1729	1690	99	510	500	1090	1	1	19700000	338	7.91	0.42	12	0.00	217.00	4114.00	2880	20240605	-40.42	1652	20240805	3.87	2880	-40.42	20240605	1652	3.87	20240805	2880	-40.42	20240605	1652	3.87	20240805	0.33	N	060380	500	98 억		170671	N	N	0	N	00	N
58	20240821	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	-13	5	-0.75	91538170	53094	65.55	1723	1749	1710	2235	1207	1723	1724.28	0.84	0	4775	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	337	7.88	0.42	12	0.27	217.00	4114.00	2880	20240605	-40.62	1652	20240805	3.51	2880	-40.62	20240605	1652	3.51	20240805	2880	-40.62	20240605	1652	3.51	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
59	20240821	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	5	2	0.29	74995345	43443	53.63	1723	1749	1719	2235	1207	1723	1726.29	0.84	0	4569	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	340	7.96	0.42	12	0.22	217.00	4114.00	2880	20240605	-40.00	1652	20240805	4.60	2880	-40.00	20240605	1652	4.60	20240805	2880	-40.00	20240605	1652	4.60	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
60	20240821	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	18	2	1.04	48911344	28307	34.95	1723	1749	1719	2235	1207	1723	1727.89	0.84	0	2970	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	343	8.02	0.42	12	0.14	217.00	4114.00	2880	20240605	-39.55	1652	20240805	5.39	2880	-39.55	20240605	1652	5.39	20240805	2880	-39.55	20240605	1652	5.39	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
61	20240821	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1742	19	2	1.10	46080022	26678	32.93	1723	1749	1719	2235	1207	1723	1727.27	0.84	0	2370	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	343	8.03	0.42	12	0.14	217.00	4114.00	2880	20240605	-39.51	1652	20240805	5.45	2880	-39.51	20240605	1652	5.45	20240805	2880	-39.51	20240605	1652	5.45	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
62	20240821	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-3	5	-0.17	32000988	18541	22.89	1723	1749	1719	2235	1207	1723	1725.96	0.84	0	754	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	339	7.93	0.42	12	0.09	217.00	4114.00	2880	20240605	-40.28	1652	20240805	4.12	2880	-40.28	20240605	1652	4.12	20240805	2880	-40.28	20240605	1652	4.12	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
63	20240821	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	0	3	0.00	26103531	15113	18.66	1723	1749	1721	2235	1207	1723	1727.22	0.84	0	65	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	339	7.94	0.42	12	0.08	217.00	4114.00	2880	20240605	-40.17	1652	20240805	4.30	2880	-40.17	20240605	1652	4.30	20240805	2880	-40.17	20240605	1652	4.30	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
64	20240821	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	12	2	0.70	23204667	13431	16.58	1723	1749	1721	2235	1207	1723	1727.69	0.84	0	20	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	342	8.00	0.42	12	0.07	217.00	4114.00	2880	20240605	-39.76	1652	20240805	5.02	2880	-39.76	20240605	1652	5.02	20240805	2880	-39.76	20240605	1652	5.02	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
65	20240821	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	0	3	0.00	4936387	2865	3.54	1723	1723	1721	2235	1207	1723	1723.00	0.84	0	-490	1761	1742	1716	1697	1671	1751	1706	99	512	500	1100	1	1	19700000	339	7.94	0.42	12	0.01	217.00	4114.00	2880	20240605	-40.17	1652	20240805	4.30	2880	-40.17	20240605	1652	4.30	20240805	2880	-40.17	20240605	1652	4.30	20240805	0.32	N	060380	500	98 억		165828	N	N	0	N	00	N
66	20240820	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	3	2	0.17	137150764	80503	45.90	1690	1735	1690	2235	1204	1720	1703.67	0.76	0	16197	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	339	7.94	0.42	12	0.41	217.00	4114.00	2880	20240605	-40.17	1652	20240805	4.30	2880	-40.17	20240605	1652	4.30	20240805	2880	-40.17	20240605	1652	4.30	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
67	20240820	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	3	2	0.17	135465664	79525	45.34	1690	1735	1690	2235	1204	1720	1703.43	0.76	0	15349	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	339	7.94	0.42	12	0.40	217.00	4114.00	2880	20240605	-40.17	1652	20240805	4.30	2880	-40.17	20240605	1652	4.30	20240805	2880	-40.17	20240605	1652	4.30	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
68	20240820	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	4	2	0.23	131347205	77142	43.99	1690	1735	1690	2235	1204	1720	1702.67	0.76	0	14886	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	340	7.94	0.42	12	0.39	217.00	4114.00	2880	20240605	-40.14	1652	20240805	4.36	2880	-40.14	20240605	1652	4.36	20240805	2880	-40.14	20240605	1652	4.36	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
69	20240820	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	10	2	0.58	129514632	76079	43.38	1690	1735	1690	2235	1204	1720	1702.37	0.76	0	14828	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	341	7.97	0.42	12	0.39	217.00	4114.00	2880	20240605	-39.93	1652	20240805	4.72	2880	-39.93	20240605	1652	4.72	20240805	2880	-39.93	20240605	1652	4.72	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
70	20240820	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1734	14	2	0.81	128893431	75720	43.17	1690	1735	1690	2235	1204	1720	1702.24	0.76	0	14828	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	342	7.99	0.42	12	0.38	217.00	4114.00	2880	20240605	-39.79	1652	20240805	4.96	2880	-39.79	20240605	1652	4.96	20240805	2880	-39.79	20240605	1652	4.96	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
71	20240820	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1729	9	2	0.52	124892259	73410	41.86	1690	1735	1690	2235	1204	1720	1701.30	0.76	0	13539	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	341	7.97	0.42	12	0.37	217.00	4114.00	2880	20240605	-39.97	1652	20240805	4.66	2880	-39.97	20240605	1652	4.66	20240805	2880	-39.97	20240605	1652	4.66	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
72	20240820	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	11	2	0.64	124032546	72913	41.57	1690	1735	1690	2235	1204	1720	1701.10	0.76	0	13737	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	341	7.98	0.42	12	0.37	217.00	4114.00	2880	20240605	-39.90	1652	20240805	4.78	2880	-39.90	20240605	1652	4.78	20240805	2880	-39.90	20240605	1652	4.78	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
73	20240820	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	-14	5	-0.81	89363724	52716	30.06	1690	1716	1690	2235	1204	1720	1695.19	0.76	0	4636	1747	1733	1720	1706	1693	1740	1713	99	515	500	1100	1	1	19700000	336	7.86	0.41	12	0.27	217.00	4114.00	2880	20240605	-40.76	1652	20240805	3.27	2880	-40.76	20240605	1652	3.27	20240805	2880	-40.76	20240605	1652	3.27	20240805	0.32	N	060380	500	98 억		149600	N	N	0	N	00	N
74	20240819	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-32	5	-1.83	299785986	174573	346.83	1712	1734	1707	2275	1227	1752	1717.25	0.68	0	14848	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	339	7.93	0.42	12	0.89	217.00	4114.00	2880	20240605	-40.28	1652	20240805	4.12	2880	-40.28	20240605	1652	4.12	20240805	2880	-40.28	20240605	1652	4.12	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
75	20240819	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	-31	5	-1.77	292009909	170052	337.85	1712	1734	1707	2275	1227	1752	1717.18	0.68	0	14836	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	339	7.93	0.42	12	0.86	217.00	4114.00	2880	20240605	-40.24	1652	20240805	4.18	2880	-40.24	20240605	1652	4.18	20240805	2880	-40.24	20240605	1652	4.18	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
76	20240819	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	-28	5	-1.60	276546057	161064	319.99	1712	1734	1707	2275	1227	1752	1716.99	0.68	0	14785	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	340	7.94	0.42	12	0.82	217.00	4114.00	2880	20240605	-40.14	1652	20240805	4.36	2880	-40.14	20240605	1652	4.36	20240805	2880	-40.14	20240605	1652	4.36	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
77	20240819	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	-30	5	-1.71	237823010	138552	275.27	1712	1734	1707	2275	1227	1752	1716.49	0.68	0	15122	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	339	7.94	0.42	12	0.70	217.00	4114.00	2880	20240605	-40.21	1652	20240805	4.24	2880	-40.21	20240605	1652	4.24	20240805	2880	-40.21	20240605	1652	4.24	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
78	20240819	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	-29	5	-1.66	229558991	133755	265.73	1712	1734	1707	2275	1227	1752	1716.26	0.68	0	15039	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	339	7.94	0.42	12	0.68	217.00	4114.00	2880	20240605	-40.17	1652	20240805	4.30	2880	-40.17	20240605	1652	4.30	20240805	2880	-40.17	20240605	1652	4.30	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
79	20240819	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-21	5	-1.20	225313009	131294	260.85	1712	1734	1707	2275	1227	1752	1716.10	0.68	0	15041	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	341	7.98	0.42	12	0.67	217.00	4114.00	2880	20240605	-39.90	1652	20240805	4.78	2880	-39.90	20240605	1652	4.78	20240805	2880	-39.90	20240605	1652	4.78	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
80	20240819	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	-28	5	-1.60	192434897	112220	222.95	1712	1728	1707	2275	1227	1752	1714.80	0.68	0	13475	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	340	7.94	0.42	12	0.57	217.00	4114.00	2880	20240605	-40.14	1652	20240805	4.36	2880	-40.14	20240605	1652	4.36	20240805	2880	-40.14	20240605	1652	4.36	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
81	20240819	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	-35	5	-2.00	144878804	84487	167.85	1712	1728	1712	2275	1227	1752	1714.81	0.68	0	5987	1812	1781	1764	1733	1716	1773	1725	99	523	500	1120	1	1	19700000	338	7.91	0.42	12	0.43	217.00	4114.00	2880	20240605	-40.38	1652	20240805	3.93	2880	-40.38	20240605	1652	3.93	20240805	2880	-40.38	20240605	1652	3.93	20240805	0.33	N	060380	500	98 억		134794	N	N	0	N	00	N
82	20240816	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	-16	5	-0.90	80863890	45709	166.31	1768	1795	1747	2295	1238	1768	1769.10	0.67	0	1879	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	345	8.07	0.43	12	0.23	217.00	4114.00	2880	20240605	-39.17	1652	20240805	6.05	2880	-39.17	20240605	1652	6.05	20240805	2880	-39.17	20240605	1652	6.05	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
83	20240816	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	-9	5	-0.51	73175584	41322	150.35	1768	1795	1747	2295	1238	1768	1770.86	0.67	0	1995	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	347	8.11	0.43	12	0.21	217.00	4114.00	2880	20240605	-38.92	1652	20240805	6.48	2880	-38.92	20240605	1652	6.48	20240805	2880	-38.92	20240605	1652	6.48	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
84	20240816	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1753	-15	5	-0.85	68285411	38537	140.22	1768	1795	1747	2295	1238	1768	1771.94	0.67	0	1804	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	345	8.08	0.43	12	0.20	217.00	4114.00	2880	20240605	-39.13	1652	20240805	6.11	2880	-39.13	20240605	1652	6.11	20240805	2880	-39.13	20240605	1652	6.11	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
85	20240816	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1762	-6	5	-0.34	65978866	37223	135.44	1768	1795	1747	2295	1238	1768	1772.53	0.67	0	1578	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	347	8.12	0.43	12	0.19	217.00	4114.00	2880	20240605	-38.82	1652	20240805	6.66	2880	-38.82	20240605	1652	6.66	20240805	2880	-38.82	20240605	1652	6.66	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
86	20240816	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-14	5	-0.79	52230896	29375	106.88	1768	1795	1747	2295	1238	1768	1778.07	0.67	0	632	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	346	8.08	0.43	12	0.15	217.00	4114.00	2880	20240605	-39.10	1652	20240805	6.17	2880	-39.10	20240605	1652	6.17	20240805	2880	-39.10	20240605	1652	6.17	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
87	20240816	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	10	2	0.57	36604781	20510	74.63	1768	1795	1768	2295	1238	1768	1784.73	0.67	0	742	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	350	8.19	0.43	12	0.10	217.00	4114.00	2880	20240605	-38.26	1652	20240805	7.63	2880	-38.26	20240605	1652	7.63	20240805	2880	-38.26	20240605	1652	7.63	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
88	20240816	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	22	2	1.24	29245562	16373	59.57	1768	1795	1768	2295	1238	1768	1786.21	0.67	0	2160	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	353	8.25	0.44	12	0.08	217.00	4114.00	2880	20240605	-37.85	1652	20240805	8.35	2880	-37.85	20240605	1652	8.35	20240805	2880	-37.85	20240605	1652	8.35	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
89	20240816	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	0	3	0.00	919402	520	1.89	1768	1770	1768	2295	1238	1768	1768.08	0.67	0	21	1818	1792	1770	1744	1722	1806	1758	99	527	500	1130	1	1	19700000	348	8.15	0.43	12	0.00	217.00	4114.00	2880	20240605	-38.61	1652	20240805	7.02	2880	-38.61	20240605	1652	7.02	20240805	2880	-38.61	20240605	1652	7.02	20240805	0.33	N	060380	500	98 억		132915	N	N	0	N	00	N
90	20240814	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	20	2	1.14	48138511	27330	71.15	1764	1796	1748	2270	1224	1748	1761.38	0.64	0	6091	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	348	8.15	0.43	12	0.14	217.00	4114.00	2880	20240605	-38.61	1652	20240805	7.02	2880	-38.61	20240605	1652	7.02	20240805	2880	-38.61	20240605	1652	7.02	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
91	20240814	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	7	2	0.40	46470126	26383	68.69	1764	1796	1748	2270	1224	1748	1761.37	0.64	0	5824	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	346	8.09	0.43	12	0.13	217.00	4114.00	2880	20240605	-39.06	1652	20240805	6.23	2880	-39.06	20240605	1652	6.23	20240805	2880	-39.06	20240605	1652	6.23	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
92	20240814	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	19	2	1.09	43231994	24543	63.90	1764	1796	1748	2270	1224	1748	1761.48	0.64	0	6042	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	348	8.14	0.43	12	0.12	217.00	4114.00	2880	20240605	-38.65	1652	20240805	6.96	2880	-38.65	20240605	1652	6.96	20240805	2880	-38.65	20240605	1652	6.96	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
93	20240814	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	9	2	0.51	37547947	21322	55.51	1764	1796	1748	2270	1224	1748	1761.00	0.64	0	5770	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	346	8.10	0.43	12	0.11	217.00	4114.00	2880	20240605	-38.99	1652	20240805	6.36	2880	-38.99	20240605	1652	6.36	20240805	2880	-38.99	20240605	1652	6.36	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
94	20240814	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	22	2	1.26	35125502	19945	51.93	1764	1796	1748	2270	1224	1748	1761.12	0.64	0	5508	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	349	8.16	0.43	12	0.10	217.00	4114.00	2880	20240605	-38.54	1652	20240805	7.14	2880	-38.54	20240605	1652	7.14	20240805	2880	-38.54	20240605	1652	7.14	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
95	20240814	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	16	2	0.92	26591569	15107	39.33	1764	1796	1748	2270	1224	1748	1760.22	0.64	0	3480	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	348	8.13	0.43	12	0.08	217.00	4114.00	2880	20240605	-38.75	1652	20240805	6.78	2880	-38.75	20240605	1652	6.78	20240805	2880	-38.75	20240605	1652	6.78	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
96	20240814	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1773	25	2	1.43	8102486	4572	11.90	1764	1796	1755	2270	1224	1748	1772.20	0.64	0	195	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	349	8.17	0.43	12	0.02	217.00	4114.00	2880	20240605	-38.44	1652	20240805	7.32	2880	-38.44	20240605	1652	7.32	20240805	2880	-38.44	20240605	1652	7.32	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
97	20240814	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	15	2	0.86	7053	4	0.01	1764	1764	1763	2270	1224	1748	1763.25	0.64	0	0	1801	1774	1754	1727	1707	1764	1717	99	522	500	1110	1	1	19700000	347	8.12	0.43	12	0.00	217.00	4114.00	2880	20240605	-38.78	1652	20240805	6.72	2880	-38.78	20240605	1652	6.72	20240805	2880	-38.78	20240605	1652	6.72	20240805	0.33	N	060380	500	98 억		126824	N	N	0	N	00	N
98	20240813	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1748	-30	5	-1.69	66667937	38091	138.28	1777	1781	1734	2310	1245	1778	1750.08	0.65	0	-1666	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	344	8.06	0.42	12	0.19	217.00	4114.00	2880	20240605	-39.31	1652	20240805	5.81	2880	-39.31	20240605	1652	5.81	20240805	2880	-39.31	20240605	1652	5.81	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
99	20240813	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-29	5	-1.63	64844629	37048	134.50	1777	1781	1734	2310	1245	1778	1750.14	0.65	0	-1711	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	345	8.06	0.43	12	0.19	217.00	4114.00	2880	20240605	-39.27	1652	20240805	5.87	2880	-39.27	20240605	1652	5.87	20240805	2880	-39.27	20240605	1652	5.87	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
100	20240813	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-17	5	-0.96	59695616	34109	123.83	1777	1781	1734	2310	1245	1778	1749.98	0.65	0	-1887	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	347	8.12	0.43	12	0.17	217.00	4114.00	2880	20240605	-38.85	1652	20240805	6.60	2880	-38.85	20240605	1652	6.60	20240805	2880	-38.85	20240605	1652	6.60	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
101	20240813	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	-39	5	-2.19	43944399	25084	91.06	1777	1781	1734	2310	1245	1778	1751.68	0.65	0	-82	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	343	8.01	0.42	12	0.13	217.00	4114.00	2880	20240605	-39.62	1652	20240805	5.27	2880	-39.62	20240605	1652	5.27	20240805	2880	-39.62	20240605	1652	5.27	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
102	20240813	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1737	-41	5	-2.31	41858167	23884	86.71	1777	1781	1734	2310	1245	1778	1752.35	0.65	0	9	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	342	8.00	0.42	12	0.12	217.00	4114.00	2880	20240605	-39.69	1652	20240805	5.15	2880	-39.69	20240605	1652	5.15	20240805	2880	-39.69	20240605	1652	5.15	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
103	20240813	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-28	5	-1.57	36129993	20591	74.75	1777	1781	1734	2310	1245	1778	1754.42	0.65	0	819	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	345	8.06	0.43	12	0.10	217.00	4114.00	2880	20240605	-39.24	1652	20240805	5.93	2880	-39.24	20240605	1652	5.93	20240805	2880	-39.24	20240605	1652	5.93	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
104	20240813	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-22	5	-1.24	30522255	17376	63.08	1777	1781	1734	2310	1245	1778	1756.33	0.65	0	588	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	346	8.09	0.43	12	0.09	217.00	4114.00	2880	20240605	-39.03	1652	20240805	6.30	2880	-39.03	20240605	1652	6.30	20240805	2880	-39.03	20240605	1652	6.30	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
105	20240813	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	3	2	0.17	4558101	2565	9.31	1777	1781	1776	2310	1245	1778	1776.96	0.65	0	-66	1819	1798	1787	1766	1755	1793	1761	99	532	500	1130	1	1	19700000	351	8.21	0.43	12	0.01	217.00	4114.00	2880	20240605	-38.16	1652	20240805	7.81	2880	-38.16	20240605	1652	7.81	20240805	2880	-38.16	20240605	1652	7.81	20240805	0.33	N	060380	500	98 억		128490	N	N	0	N	00	N
106	20240812	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1778	10	2	0.57	28456260	15905	49.93	1784	1808	1776	2295	1238	1768	1789.14	0.66	0	-1560	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	350	8.19	0.43	12	0.08	217.00	4114.00	2880	20240605	-38.26	1652	20240805	7.63	2880	-38.26	20240605	1652	7.63	20240805	2880	-38.26	20240605	1652	7.63	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
107	20240812	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	13	2	0.74	23448159	13089	41.09	1784	1808	1777	2295	1238	1768	1791.44	0.66	0	-950	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	351	8.21	0.43	12	0.07	217.00	4114.00	2880	20240605	-38.16	1652	20240805	7.81	2880	-38.16	20240605	1652	7.81	20240805	2880	-38.16	20240605	1652	7.81	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
108	20240812	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	22	2	1.24	19349307	10791	33.87	1784	1808	1777	2295	1238	1768	1793.10	0.66	0	-1679	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	353	8.25	0.44	12	0.05	217.00	4114.00	2880	20240605	-37.85	1652	20240805	8.35	2880	-37.85	20240605	1652	8.35	20240805	2880	-37.85	20240605	1652	8.35	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
109	20240812	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	23	2	1.30	17071958	9514	29.87	1784	1808	1777	2295	1238	1768	1794.40	0.66	0	-1679	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	353	8.25	0.44	12	0.05	217.00	4114.00	2880	20240605	-37.81	1652	20240805	8.41	2880	-37.81	20240605	1652	8.41	20240805	2880	-37.81	20240605	1652	8.41	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
110	20240812	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	22	2	1.24	16525112	9208	28.91	1784	1808	1777	2295	1238	1768	1794.65	0.66	0	-1565	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	353	8.25	0.44	12	0.05	217.00	4114.00	2880	20240605	-37.85	1652	20240805	8.35	2880	-37.85	20240605	1652	8.35	20240805	2880	-37.85	20240605	1652	8.35	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
111	20240812	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	29	2	1.64	13947653	7766	24.38	1784	1808	1777	2295	1238	1768	1795.99	0.66	0	-1503	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	354	8.28	0.44	12	0.04	217.00	4114.00	2880	20240605	-37.60	1652	20240805	8.78	2880	-37.60	20240605	1652	8.78	20240805	2880	-37.60	20240605	1652	8.78	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
112	20240812	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1807	39	2	2.21	9190622	5129	16.10	1784	1808	1777	2295	1238	1768	1791.89	0.66	0	626	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	356	8.33	0.44	12	0.03	217.00	4114.00	2880	20240605	-37.26	1652	20240805	9.38	2880	-37.26	20240605	1652	9.38	20240805	2880	-37.26	20240605	1652	9.38	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
113	20240812	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	9	2	0.51	1105030	620	1.95	1784	1784	1777	2295	1238	1768	1782.31	0.66	0	0	1830	1798	1782	1750	1734	1815	1767	99	527	500	1130	1	1	19700000	350	8.19	0.43	12	0.00	217.00	4114.00	2880	20240605	-38.30	1652	20240805	7.57	2880	-38.30	20240605	1652	7.57	20240805	2880	-38.30	20240605	1652	7.57	20240805	0.33	N	060380	500	98 억		130050	N	N	0	N	00	N
114	20240809	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	19	2	1.09	56655240	31856	59.05	1766	1814	1766	2270	1225	1749	1778.55	0.60	0	11188	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	348	8.15	0.43	12	0.16	217.00	4114.00	2880	20240605	-38.61	1652	20240805	7.02	2880	-38.61	20240605	1652	7.02	20240805	2880	-38.61	20240605	1652	7.02	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
115	20240809	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1766	17	2	0.97	54411653	30587	56.69	1766	1814	1766	2270	1225	1749	1778.91	0.60	0	10744	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	348	8.14	0.43	12	0.16	217.00	4114.00	2880	20240605	-38.68	1652	20240805	6.90	2880	-38.68	20240605	1652	6.90	20240805	2880	-38.68	20240605	1652	6.90	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
116	20240809	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	23	2	1.32	51757736	29086	53.91	1766	1814	1766	2270	1225	1749	1779.47	0.60	0	10571	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	349	8.17	0.43	12	0.15	217.00	4114.00	2880	20240605	-38.47	1652	20240805	7.26	2880	-38.47	20240605	1652	7.26	20240805	2880	-38.47	20240605	1652	7.26	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
117	20240809	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	26	2	1.49	44750873	25144	46.60	1766	1814	1766	2270	1225	1749	1779.78	0.60	0	11058	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	350	8.18	0.43	12	0.13	217.00	4114.00	2880	20240605	-38.37	1652	20240805	7.45	2880	-38.37	20240605	1652	7.45	20240805	2880	-38.37	20240605	1652	7.45	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
118	20240809	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1783	34	2	1.94	41608867	23376	43.33	1766	1814	1766	2270	1225	1749	1779.98	0.60	0	11003	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	351	8.22	0.43	12	0.12	217.00	4114.00	2880	20240605	-38.09	1652	20240805	7.93	2880	-38.09	20240605	1652	7.93	20240805	2880	-38.09	20240605	1652	7.93	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
119	20240809	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	26	2	1.49	33077381	18588	34.45	1766	1814	1766	2270	1225	1749	1779.50	0.60	0	10746	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	350	8.18	0.43	12	0.09	217.00	4114.00	2880	20240605	-38.37	1652	20240805	7.45	2880	-38.37	20240605	1652	7.45	20240805	2880	-38.37	20240605	1652	7.45	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
120	20240809	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	36	2	2.06	26793367	15039	27.87	1766	1814	1766	2270	1225	1749	1781.59	0.60	0	10194	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	352	8.23	0.43	12	0.08	217.00	4114.00	2880	20240605	-38.02	1652	20240805	8.05	2880	-38.02	20240605	1652	8.05	20240805	2880	-38.02	20240605	1652	8.05	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
121	20240809	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1779	30	2	1.72	1603372	904	1.68	1766	1790	1766	2270	1225	1749	1773.64	0.60	0	-56	1823	1786	1763	1726	1703	1774	1714	99	521	500	1110	1	1	19700000	350	8.20	0.43	12	0.00	217.00	4114.00	2880	20240605	-38.23	1652	20240805	7.69	2880	-38.23	20240605	1652	7.69	20240805	2880	-38.23	20240605	1652	7.69	20240805	0.34	N	060380	500	98 억		118861	N	N	0	N	00	N
122	20240808	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-3	5	-0.17	94644275	53952	104.28	1768	1800	1740	2275	1227	1752	1754.25	0.68	0	-14961	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	345	8.06	0.43	12	0.27	217.00	4114.00	3050	20230802	-42.66	1652	20240805	5.87	2880	-39.27	20240605	1652	5.87	20240805	2880	-39.27	20240605	1652	5.87	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
123	20240808	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-2	5	-0.11	91433570	52114	100.73	1768	1800	1740	2275	1227	1752	1754.49	0.68	0	-14465	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	345	8.06	0.43	12	0.26	217.00	4114.00	3050	20230802	-42.62	1652	20240805	5.93	2880	-39.24	20240605	1652	5.93	20240805	2880	-39.24	20240605	1652	5.93	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
124	20240808	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	5	2	0.29	65670125	37362	72.21	1768	1800	1740	2275	1227	1752	1757.67	0.68	0	-6747	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	346	8.10	0.43	12	0.19	217.00	4114.00	3050	20230802	-42.39	1652	20240805	6.36	2880	-38.99	20240605	1652	6.36	20240805	2880	-38.99	20240605	1652	6.36	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
125	20240808	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	15	2	0.86	59227332	33689	65.11	1768	1800	1740	2275	1227	1752	1758.06	0.68	0	-5821	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	348	8.14	0.43	12	0.17	217.00	4114.00	3050	20230802	-42.07	1652	20240805	6.96	2880	-38.65	20240605	1652	6.96	20240805	2880	-38.65	20240605	1652	6.96	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
126	20240808	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	18	2	1.03	56602381	32208	62.25	1768	1800	1740	2275	1227	1752	1757.40	0.68	0	-5367	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	349	8.16	0.43	12	0.16	217.00	4114.00	3050	20230802	-41.97	1652	20240805	7.14	2880	-38.54	20240605	1652	7.14	20240805	2880	-38.54	20240605	1652	7.14	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
127	20240808	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	9	2	0.51	48458637	27645	53.43	1768	1770	1740	2275	1227	1752	1752.89	0.68	0	-4513	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	347	8.12	0.43	12	0.14	217.00	4114.00	3050	20230802	-42.26	1652	20240805	6.60	2880	-38.85	20240605	1652	6.60	20240805	2880	-38.85	20240605	1652	6.60	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
128	20240808	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	16	2	0.91	31166599	17756	34.32	1768	1770	1740	2275	1227	1752	1755.27	0.68	0	-4147	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	348	8.15	0.43	12	0.09	217.00	4114.00	3050	20230802	-42.03	1652	20240805	7.02	2880	-38.61	20240605	1652	7.02	20240805	2880	-38.61	20240605	1652	7.02	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
129	20240808	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-3	5	-0.17	6131792	3493	6.75	1768	1768	1745	2275	1227	1752	1755.45	0.68	0	-582	1808	1780	1757	1729	1706	1794	1743	99	523	500	1120	1	1	19700000	345	8.06	0.43	12	0.02	217.00	4114.00	3050	20230802	-42.66	1652	20240805	5.87	2880	-39.27	20240605	1652	5.87	20240805	2880	-39.27	20240605	1652	5.87	20240805	0.39	N	060380	500	98 억		133822	N	N	0	N	00	N
130	20240807	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1752	22	2	1.27	90385079	51449	67.46	1740	1785	1734	2245	1211	1730	1756.79	0.62	0	11758	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	345	8.07	0.43	12	0.26	217.00	4114.00	3050	20230802	-42.56	1652	20240805	6.05	2880	-39.17	20240605	1652	6.05	20240805	2880	-39.17	20240605	1652	6.05	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
131	20240807	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1757	27	2	1.56	81054522	46124	60.48	1740	1785	1734	2245	1211	1730	1757.32	0.62	0	11009	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	346	8.10	0.43	12	0.23	217.00	4114.00	3050	20230802	-42.39	1652	20240805	6.36	2880	-38.99	20240605	1652	6.36	20240805	2880	-38.99	20240605	1652	6.36	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
132	20240807	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1769	39	2	2.25	66875651	38057	49.90	1740	1785	1734	2245	1211	1730	1757.25	0.62	0	10341	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	348	8.15	0.43	12	0.19	217.00	4114.00	3050	20230802	-42.00	1652	20240805	7.08	2880	-38.58	20240605	1652	7.08	20240805	2880	-38.58	20240605	1652	7.08	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
133	20240807	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	46	2	2.66	45971097	26200	34.35	1740	1785	1734	2245	1211	1730	1754.62	0.62	0	8491	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	350	8.18	0.43	12	0.13	217.00	4114.00	3050	20230802	-41.77	1652	20240805	7.51	2880	-38.33	20240605	1652	7.51	20240805	2880	-38.33	20240605	1652	7.51	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
134	20240807	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	46	2	2.66	40388180	23057	30.23	1740	1785	1734	2245	1211	1730	1751.67	0.62	0	9178	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	350	8.18	0.43	12	0.12	217.00	4114.00	3050	20230802	-41.77	1652	20240805	7.51	2880	-38.33	20240605	1652	7.51	20240805	2880	-38.33	20240605	1652	7.51	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
135	20240807	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	28	2	1.62	34773729	19878	26.06	1740	1785	1734	2245	1211	1730	1749.36	0.62	0	8912	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	346	8.10	0.43	12	0.10	217.00	4114.00	3050	20230802	-42.36	1652	20240805	6.42	2880	-38.96	20240605	1652	6.42	20240805	2880	-38.96	20240605	1652	6.42	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
136	20240807	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1759	29	2	1.68	30207065	17272	22.65	1740	1785	1734	2245	1211	1730	1748.90	0.62	0	7451	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	347	8.11	0.43	12	0.09	217.00	4114.00	3050	20230802	-42.33	1652	20240805	6.48	2880	-38.92	20240605	1652	6.48	20240805	2880	-38.92	20240605	1652	6.48	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
137	20240807	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	19	2	1.10	114849	66	0.09	1740	1749	1740	2245	1211	1730	1740.14	0.62	0	-1	1842	1786	1737	1681	1632	1814	1709	99	515	500	1100	1	1	19700000	345	8.06	0.43	12	0.00	217.00	4114.00	3050	20230802	-42.66	1652	20240805	5.87	2880	-39.27	20240605	1652	5.87	20240805	2880	-39.27	20240605	1652	5.87	20240805	0.42	N	060380	500	98 억		122064	N	N	0	N	00	N
138	20240806	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	43	2	2.55	131670267	75277	43.71	1688	1793	1688	2190	1181	1687	1749.47	0.53	0	17107	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	341	7.97	0.42	12	0.38	217.00	4114.00	3050	20230802	-43.28	1652	20240805	4.72	2880	-39.93	20240605	1652	4.72	20240805	2880	-39.93	20240605	1652	4.72	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
139	20240806	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	45	2	2.67	125426491	71674	41.62	1688	1793	1688	2190	1181	1687	1749.96	0.53	0	17542	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	341	7.98	0.42	12	0.36	217.00	4114.00	3050	20230802	-43.21	1652	20240805	4.84	2880	-39.86	20240605	1652	4.84	20240805	2880	-39.86	20240605	1652	4.84	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
140	20240806	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1736	49	2	2.90	114217166	65215	37.87	1688	1793	1688	2190	1181	1687	1751.39	0.53	0	17127	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	342	8.00	0.42	12	0.33	217.00	4114.00	3050	20230802	-43.08	1652	20240805	5.08	2880	-39.72	20240605	1652	5.08	20240805	2880	-39.72	20240605	1652	5.08	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
141	20240806	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	73	2	4.33	106762309	60935	35.39	1688	1793	1688	2190	1181	1687	1752.07	0.53	0	17397	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	347	8.11	0.43	12	0.31	217.00	4114.00	3050	20230802	-42.30	1652	20240805	6.54	2880	-38.89	20240605	1652	6.54	20240805	2880	-38.89	20240605	1652	6.54	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
142	20240806	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	56	2	3.32	97402191	55584	32.28	1688	1793	1688	2190	1181	1687	1752.34	0.53	0	13165	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	343	8.03	0.42	12	0.28	217.00	4114.00	3050	20230802	-42.85	1652	20240805	5.51	2880	-39.48	20240605	1652	5.51	20240805	2880	-39.48	20240605	1652	5.51	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
143	20240806	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	59	2	3.50	87572480	49940	29.00	1688	1793	1688	2190	1181	1687	1753.55	0.53	0	12051	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	344	8.05	0.42	12	0.25	217.00	4114.00	3050	20230802	-42.75	1652	20240805	5.69	2880	-39.38	20240605	1652	5.69	20240805	2880	-39.38	20240605	1652	5.69	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
144	20240806	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	1772	85	2	5.04	59447699	33797	19.63	1688	1790	1688	2190	1181	1687	1758.96	0.53	0	11038	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	349	8.17	0.43	12	0.17	217.00	4114.00	3050	20230802	-41.90	1652	20240805	7.26	2880	-38.47	20240605	1652	7.26	20240805	2880	-38.47	20240605	1652	7.26	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
145	20240806	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	101	2	5.99	10256960	6039	3.51	1688	1788	1688	2190	1181	1687	1698.45	0.53	0	114	2019	1852	1752	1585	1485	1803	1536	99	503	500	1070	1	1	19700000	352	8.24	0.43	12	0.03	217.00	4114.00	3050	20230802	-41.38	1652	20240805	8.23	2880	-37.92	20240605	1652	8.23	20240805	2880	-37.92	20240605	1652	8.23	20240805	0.44	N	060380	500	98 억		104957	N	N	0	N	00	N
146	20240805	160503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1687	-233	5	-12.14	303352552	169667	217.62	1919	1919	1652	2495	1344	1920	1788.25	0.54	0	-1414	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	332	7.77	0.41	12	0.86	217.00	4114.00	3050	20230802	-44.69	1652	20240805	2.12	2880	-41.42	20240605	1652	2.12	20240805	2880	-41.42	20240605	1652	2.12	20240805	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
147	20240805	150510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1722	-198	5	-10.31	280032700	155828	199.87	1919	1919	1652	2495	1344	1920	1797.06	0.54	0	-7463	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	339	7.94	0.42	12	0.79	217.00	4114.00	3050	20230802	-43.54	1652	20240805	4.24	2880	-40.21	20240605	1652	4.24	20240805	2880	-40.21	20240605	1652	4.24	20240805	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
148	20240805	140513	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1790	-130	5	-6.77	236167395	130201	167.00	1919	1919	1781	2495	1344	1920	1813.87	0.54	0	-11908	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	353	8.25	0.44	12	0.66	217.00	4114.00	3050	20230802	-41.31	1781	20240805	0.51	2880	-37.85	20240605	1781	0.51	20240805	2880	-37.85	20240605	1781	0.51	20240805	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
149	20240805	130510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1781	-139	5	-7.24	227178646	125164	160.54	1919	1919	1781	2495	1344	1920	1815.05	0.54	0	-10477	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	351	8.21	0.43	12	0.64	217.00	4114.00	3050	20230802	-41.61	1781	20240805	0.00	2880	-38.16	20240605	1781	0.00	20240805	2880	-38.16	20240605	1781	0.00	20240805	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
150	20240805	120507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1796	-124	5	-6.46	156902781	85912	110.19	1919	1919	1790	2495	1344	1920	1826.32	0.54	0	-2772	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	354	8.28	0.44	12	0.44	217.00	4114.00	3050	20230802	-41.11	1790	20240805	0.34	2880	-37.64	20240605	1790	0.34	20240805	2880	-37.64	20240605	1790	0.34	20240805	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
151	20240805	110510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1797	-123	5	-6.41	143380137	78390	100.54	1919	1919	1790	2495	1344	1920	1829.06	0.54	0	-2977	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	354	8.28	0.44	12	0.40	217.00	4114.00	3050	20230802	-41.08	1790	20240805	0.39	2880	-37.60	20240605	1790	0.39	20240805	2880	-37.60	20240605	1790	0.39	20240805	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
152	20240805	100506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	-91	5	-4.74	74896019	40383	51.80	1919	1919	1820	2495	1344	1920	1854.64	0.54	0	-1176	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	360	8.43	0.44	12	0.20	217.00	4114.00	3050	20230802	-40.03	1805	20240305	1.33	2880	-36.49	20240605	1805	1.33	20240305	2880	-36.49	20240605	1805	1.33	20240305	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
153	20240805	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	-42	5	-2.19	11028247	5803	7.44	1919	1919	1877	2495	1344	1920	1900.44	0.54	0	-1829	2019	1969	1939	1889	1859	1954	1874	99	575	500	1220	1	1	19700000	370	8.65	0.46	12	0.03	217.00	4114.00	3050	20230802	-38.43	1805	20240305	4.04	2880	-34.79	20240605	1805	4.04	20240305	2880	-34.79	20240605	1805	4.04	20240305	0.44	N	060380	500	98 억		106371	N	N	0	N	00	N
154	20240802	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-85	5	-4.24	151428248	77902	243.25	1987	1989	1909	2605	1405	2005	1943.83	0.69	0	-28785	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	378	8.85	0.47	12	0.40	217.00	4114.00	3050	20230802	-37.05	1805	20240305	6.37	2880	-33.33	20240605	1805	6.37	20240305	3050	-37.05	20230802	1805	6.37	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
155	20240802	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-85	5	-4.24	135139331	69400	216.71	1987	1989	1910	2605	1405	2005	1947.25	0.69	0	-27704	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	378	8.85	0.47	12	0.35	217.00	4114.00	3050	20230802	-37.05	1805	20240305	6.37	2880	-33.33	20240605	1805	6.37	20240305	3050	-37.05	20230802	1805	6.37	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
156	20240802	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1930	-75	5	-3.74	117626431	60279	188.22	1987	1989	1921	2605	1405	2005	1951.37	0.69	0	-25978	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	380	8.89	0.47	12	0.31	217.00	4114.00	3050	20230802	-36.72	1805	20240305	6.93	2880	-32.99	20240605	1805	6.93	20240305	3050	-36.72	20230802	1805	6.93	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
157	20240802	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	-61	5	-3.04	96393910	49260	153.82	1987	1989	1936	2605	1405	2005	1956.84	0.69	0	-24488	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	383	8.96	0.47	12	0.25	217.00	4114.00	3050	20230802	-36.26	1805	20240305	7.70	2880	-32.50	20240605	1805	7.70	20240305	3050	-36.26	20230802	1805	7.70	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
158	20240802	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-55	5	-2.74	72410954	36910	115.25	1987	1989	1947	2605	1405	2005	1961.82	0.69	0	-23339	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	384	8.99	0.47	12	0.19	217.00	4114.00	3050	20230802	-36.07	1805	20240305	8.03	2880	-32.29	20240605	1805	8.03	20240305	3050	-36.07	20230802	1805	8.03	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
159	20240802	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-50	5	-2.49	53611795	27273	85.16	1987	1989	1950	2605	1405	2005	1965.75	0.69	0	-15738	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	385	9.01	0.48	12	0.14	217.00	4114.00	3050	20230802	-35.90	1805	20240305	8.31	2880	-32.12	20240605	1805	8.31	20240305	3050	-35.90	20230802	1805	8.31	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
160	20240802	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-45	5	-2.24	47542121	24172	75.48	1987	1989	1950	2605	1405	2005	1966.83	0.69	0	-14139	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	386	9.03	0.48	12	0.12	217.00	4114.00	3050	20230802	-35.74	1805	20240305	8.59	2880	-31.94	20240605	1805	8.59	20240305	3050	-35.74	20230802	1805	8.59	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
161	20240802	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-25	5	-1.25	2060854	1038	3.24	1987	1987	1980	2605	1405	2005	1985.41	0.69	0	-524	2157	2080	2023	1946	1889	2052	1918	99	600	500	1280	1	1	19700000	390	9.12	0.48	12	0.01	217.00	4114.00	3050	20230802	-35.08	1805	20240305	9.70	2880	-31.25	20240605	1805	9.70	20240305	3050	-35.08	20230802	1805	9.70	20240305	0.45	N	060380	500	98 억		135076	N	N	0	N	00	N
162	20240801	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-35	5	-1.72	64212497	32025	75.87	2100	2100	1966	2650	1430	2040	2005.07	0.73	0	-7751	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	5	1	19700000	395	9.24	0.49	12	0.16	217.00	4114.00	3050	20230802	-34.26	1805	20240305	11.08	2880	-30.38	20240605	1805	11.08	20240305	3050	-34.26	20230802	1805	11.08	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
163	20240801	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-45	5	-2.21	54692513	27265	64.59	2100	2100	1966	2650	1430	2040	2005.96	0.73	0	-5993	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	1	1	19700000	393	9.19	0.48	12	0.14	217.00	4114.00	3050	20230802	-34.59	1805	20240305	10.53	2880	-30.73	20240605	1805	10.53	20240305	3050	-34.59	20230802	1805	10.53	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
164	20240801	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1992	-48	5	-2.35	50559850	25197	59.69	2100	2100	1966	2650	1430	2040	2006.58	0.73	0	-5587	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	1	1	19700000	392	9.18	0.48	12	0.13	217.00	4114.00	3050	20230802	-34.69	1805	20240305	10.36	2880	-30.83	20240605	1805	10.36	20240305	3050	-34.69	20230802	1805	10.36	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
165	20240801	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	1997	-43	5	-2.11	39552898	19675	46.61	2100	2100	1966	2650	1430	2040	2010.31	0.73	0	-4414	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	1	1	19700000	393	9.20	0.49	12	0.10	217.00	4114.00	3050	20230802	-34.52	1805	20240305	10.64	2880	-30.66	20240605	1805	10.64	20240305	3050	-34.52	20230802	1805	10.64	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
166	20240801	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	2000	-40	5	-1.96	37593681	18694	44.29	2100	2100	1966	2650	1430	2040	2011.00	0.73	0	-4406	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	5	1	19700000	394	9.22	0.49	12	0.09	217.00	4114.00	3050	20230802	-34.43	1805	20240305	10.80	2880	-30.56	20240605	1805	10.80	20240305	3050	-34.43	20230802	1805	10.80	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
167	20240801	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	-41	5	-2.01	30729738	15262	36.16	2100	2100	1966	2650	1430	2040	2013.48	0.73	0	-4551	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	1	1	19700000	394	9.21	0.49	12	0.08	217.00	4114.00	3050	20230802	-34.46	1805	20240305	10.75	2880	-30.59	20240605	1805	10.75	20240305	3050	-34.46	20230802	1805	10.75	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
168	20240801	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-15	5	-0.74	27199766	13497	31.98	2100	2100	1966	2650	1430	2040	2015.25	0.73	0	-4007	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	5	1	19700000	399	9.33	0.49	12	0.07	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N
169	20240801	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-10	5	-0.49	8275190	4041	9.57	2100	2100	2020	2650	1430	2040	2047.81	0.73	0	-1902	2122	2080	2023	1981	1924	2102	2003	99	610	500	1300	5	1	19700000	400	9.35	0.49	12	0.02	217.00	4114.00	3050	20230802	-33.44	1805	20240305	12.47	2880	-29.51	20240605	1805	12.47	20240305	3050	-33.44	20230802	1805	12.47	20240305	0.47	N	060380	500	98 억		142827	N	N	0	N	00	N