KissMeData/053260/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	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	30	2	0.61	97353420	19881	216.62	4800	4945	4730	6360	3430	4895	4896.81	0.17	0	-580	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	922	20.27	0.68	12	0.11	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
3	20240830	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	30	2	0.61	95087910	19421	211.60	4800	4945	4730	6360	3430	4895	4896.14	0.17	0	-580	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	922	20.27	0.68	12	0.10	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
4	20240830	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	30	2	0.61	77197485	15781	171.94	4800	4945	4730	6360	3430	4895	4891.80	0.17	0	-508	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	922	20.27	0.68	12	0.08	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
5	20240830	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	20	2	0.41	44986965	9245	100.73	4800	4925	4730	6360	3430	4895	4866.09	0.17	0	-602	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	920	20.23	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.18	4195	20240805	17.16	6350	-22.60	20240130	4195	17.16	20240805	7040	-30.18	20230911	4195	17.16	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
6	20240830	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	25	2	0.51	40881680	8409	91.62	4800	4925	4730	6360	3430	4895	4861.66	0.17	0	-575	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	921	20.25	0.68	12	0.04	243.00	7220.00	7040	20230911	-30.11	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	7040	-30.11	20230911	4195	17.28	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
7	20240830	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-5	5	-0.10	37827455	7787	84.84	4800	4905	4730	6360	3430	4895	4857.77	0.17	0	-580	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	915	20.12	0.68	12	0.04	243.00	7220.00	7040	20230911	-30.54	4195	20240805	16.57	6350	-22.99	20240130	4195	16.57	20240805	7040	-30.54	20230911	4195	16.57	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
8	20240830	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	0	3	0.00	24303885	5024	54.74	4800	4895	4730	6360	3430	4895	4837.56	0.17	0	-619	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	916	20.14	0.68	12	0.03	243.00	7220.00	7040	20230911	-30.47	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	7040	-30.47	20230911	4195	16.69	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
9	20240830	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-120	5	-2.45	6318890	1320	14.38	4800	4835	4730	6360	3430	4895	4787.04	0.17	0	429	5051	4972	4816	4737	4581	5012	4777	99	1465	500	3520	5	1	18720000	894	19.65	0.66	12	0.01	243.00	7220.00	7040	20230911	-32.17	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	7040	-32.17	20230911	4195	13.83	20240805	1.17	N	053260	500	98 억		32343	N	N	0	N	00	N
10	20240829	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	190	2	4.04	43251730	9097	151.90	4680	4895	4660	6110	3295	4705	4754.47	0.17	0	638	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	916	20.14	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.47	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	7040	-30.47	20230911	4195	16.69	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
11	20240829	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	45	2	0.96	27730905	5889	98.33	4680	4750	4660	6110	3295	4705	4708.93	0.17	0	644	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	889	19.55	0.66	12	0.03	243.00	7220.00	7040	20230911	-32.53	4195	20240805	13.23	6350	-25.20	20240130	4195	13.23	20240805	7040	-32.53	20230911	4195	13.23	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
12	20240829	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	30	2	0.64	22727505	4833	80.70	4680	4735	4660	6110	3295	4705	4702.57	0.17	0	595	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	886	19.49	0.66	12	0.03	243.00	7220.00	7040	20230911	-32.74	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	7040	-32.74	20230911	4195	12.87	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
13	20240829	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	20	2	0.43	20980285	4463	74.52	4680	4735	4660	6110	3295	4705	4700.94	0.17	0	584	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	885	19.44	0.65	12	0.02	243.00	7220.00	7040	20230911	-32.88	4195	20240805	12.63	6350	-25.59	20240130	4195	12.63	20240805	7040	-32.88	20230911	4195	12.63	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
14	20240829	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	20	2	0.43	20347395	4329	72.28	4680	4735	4660	6110	3295	4705	4700.25	0.17	0	595	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	885	19.44	0.65	12	0.02	243.00	7220.00	7040	20230911	-32.88	4195	20240805	12.63	6350	-25.59	20240130	4195	12.63	20240805	7040	-32.88	20230911	4195	12.63	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
15	20240829	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	5	2	0.11	13397380	2851	47.60	4680	4735	4660	6110	3295	4705	4699.19	0.17	0	-83	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	882	19.38	0.65	12	0.02	243.00	7220.00	7040	20230911	-33.10	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	7040	-33.10	20230911	4195	12.28	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
16	20240829	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	10	2	0.21	6339485	1348	22.51	4680	4735	4680	6110	3295	4705	4702.88	0.17	0	-134	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	883	19.40	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.03	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	7040	-33.03	20230911	4195	12.40	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
17	20240829	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	30	2	0.64	2870400	613	10.24	4680	4735	4680	6110	3295	4705	4682.54	0.17	0	-90	4851	4777	4741	4667	4631	4760	4650	99	1405	500	3380	5	1	18720000	886	19.49	0.66	12	0.00	243.00	7220.00	7040	20230911	-32.74	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	7040	-32.74	20230911	4195	12.87	20240805	1.17	N	053260	500	98 억		31705	N	N	0	N	00	N
18	20240828	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-90	5	-1.88	28364215	5989	143.31	4815	4815	4705	6230	3360	4795	4736.05	0.18	0	-1910	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	881	19.36	0.65	12	0.03	243.00	7220.00	7040	20230911	-33.17	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	7040	-33.17	20230911	4195	12.16	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
19	20240828	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-75	5	-1.56	25969705	5481	131.16	4815	4815	4720	6230	3360	4795	4738.13	0.18	0	-1490	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	884	19.42	0.65	12	0.03	243.00	7220.00	7040	20230911	-32.95	4195	20240805	12.51	6350	-25.67	20240130	4195	12.51	20240805	7040	-32.95	20230911	4195	12.51	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
20	20240828	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-65	5	-1.36	19948655	4208	100.69	4815	4815	4730	6230	3360	4795	4740.65	0.18	0	-1319	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	885	19.47	0.66	12	0.02	243.00	7220.00	7040	20230911	-32.81	4195	20240805	12.75	6350	-25.51	20240130	4195	12.75	20240805	7040	-32.81	20230911	4195	12.75	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
21	20240828	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-45	5	-0.94	14526315	3063	73.30	4815	4815	4730	6230	3360	4795	4742.51	0.18	0	-752	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	889	19.55	0.66	12	0.02	243.00	7220.00	7040	20230911	-32.53	4195	20240805	13.23	6350	-25.20	20240130	4195	13.23	20240805	7040	-32.53	20230911	4195	13.23	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
22	20240828	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-30	5	-0.63	14331705	3022	72.31	4815	4815	4730	6230	3360	4795	4742.46	0.18	0	-752	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	892	19.61	0.66	12	0.02	243.00	7220.00	7040	20230911	-32.32	4195	20240805	13.59	6350	-24.96	20240130	4195	13.59	20240805	7040	-32.32	20230911	4195	13.59	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
23	20240828	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-50	5	-1.04	10165235	2143	51.28	4815	4815	4730	6230	3360	4795	4743.46	0.18	0	75	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	888	19.53	0.66	12	0.01	243.00	7220.00	7040	20230911	-32.60	4195	20240805	13.11	6350	-25.28	20240130	4195	13.11	20240805	7040	-32.60	20230911	4195	13.11	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
24	20240828	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-45	5	-0.94	5438010	1147	27.45	4815	4815	4730	6230	3360	4795	4741.07	0.18	0	335	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	889	19.55	0.66	12	0.01	243.00	7220.00	7040	20230911	-32.53	4195	20240805	13.23	6350	-25.20	20240130	4195	13.23	20240805	7040	-32.53	20230911	4195	13.23	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
25	20240828	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	24015	5	0.12	4815	4815	4795	6230	3360	4795	4803.00	0.18	0	-3	4881	4837	4811	4767	4741	4825	4755	99	1435	500	3450	5	1	18720000	898	19.73	0.66	12	0.00	243.00	7220.00	7040	20230911	-31.89	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	7040	-31.89	20230911	4195	14.30	20240805	1.18	N	053260	500	98 억		33615	N	N	0	N	00	N
26	20240827	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-15	5	-0.31	20058995	4179	83.61	4810	4855	4785	6250	3370	4810	4799.95	0.18	0	-190	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	898	19.73	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.89	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	7040	-31.89	20230911	4195	14.30	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
27	20240827	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-10	5	-0.21	19761785	4117	82.37	4810	4855	4785	6250	3370	4810	4800.04	0.18	0	-189	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	899	19.75	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.82	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	7040	-31.82	20230911	4195	14.42	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
28	20240827	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-15	5	-0.31	16529260	3442	68.87	4810	4855	4790	6250	3370	4810	4802.23	0.18	0	-157	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	898	19.73	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.89	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	7040	-31.89	20230911	4195	14.30	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
29	20240827	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-15	5	-0.31	14560025	3031	60.64	4810	4855	4790	6250	3370	4810	4803.70	0.18	0	29	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	898	19.73	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.89	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	7040	-31.89	20230911	4195	14.30	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
30	20240827	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	13716515	2855	57.12	4810	4855	4790	6250	3370	4810	4804.38	0.18	0	34	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	899	19.77	0.67	12	0.02	243.00	7220.00	7040	20230911	-31.75	4195	20240805	14.54	6350	-24.33	20240130	4195	14.54	20240805	7040	-31.75	20230911	4195	14.54	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
31	20240827	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	12147050	2528	50.58	4810	4855	4790	6250	3370	4810	4805.00	0.18	0	40	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	899	19.77	0.67	12	0.01	243.00	7220.00	7040	20230911	-31.75	4195	20240805	14.54	6350	-24.33	20240130	4195	14.54	20240805	7040	-31.75	20230911	4195	14.54	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
32	20240827	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-5	5	-0.10	4527070	941	18.83	4810	4855	4790	6250	3370	4810	4810.91	0.18	0	50	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	899	19.77	0.67	12	0.01	243.00	7220.00	7040	20230911	-31.75	4195	20240805	14.54	6350	-24.33	20240130	4195	14.54	20240805	7040	-31.75	20230911	4195	14.54	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
33	20240827	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	45	2	0.94	1873140	389	7.78	4810	4855	4810	6250	3370	4810	4815.27	0.18	0	-33	4880	4845	4820	4785	4760	4832	4772	99	1440	500	3460	5	1	18720000	909	19.98	0.67	12	0.00	243.00	7220.00	7040	20230911	-31.04	4195	20240805	15.73	6350	-23.54	20240130	4195	15.73	20240805	7040	-31.04	20230911	4195	15.73	20240805	1.17	N	053260	500	98 억		33804	N	N	0	N	00	N
34	20240826	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	23560300	4898	74.18	4850	4855	4795	6300	3395	4850	4810.19	0.19	0	-1089	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	900	19.79	0.67	12	0.03	243.00	7220.00	7040	20230911	-31.68	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	7040	-31.68	20230911	4195	14.66	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
35	20240826	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-45	5	-0.93	21752280	4522	68.48	4850	4855	4795	6300	3395	4850	4810.32	0.19	0	-1054	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	899	19.77	0.67	12	0.02	243.00	7220.00	7040	20230911	-31.75	4195	20240805	14.54	6350	-24.33	20240130	4195	14.54	20240805	7040	-31.75	20230911	4195	14.54	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
36	20240826	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-50	5	-1.03	17307110	3596	54.46	4850	4855	4795	6300	3395	4850	4812.88	0.19	0	-1053	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	899	19.75	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.82	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	7040	-31.82	20230911	4195	14.42	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
37	20240826	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-30	5	-0.62	13631195	2831	42.87	4850	4855	4795	6300	3395	4850	4814.98	0.19	0	-653	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	902	19.84	0.67	12	0.02	243.00	7220.00	7040	20230911	-31.53	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	7040	-31.53	20230911	4195	14.90	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
38	20240826	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	12046040	2502	37.89	4850	4855	4795	6300	3395	4850	4814.56	0.19	0	-486	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	900	19.79	0.67	12	0.01	243.00	7220.00	7040	20230911	-31.68	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	7040	-31.68	20230911	4195	14.66	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
39	20240826	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-30	5	-0.62	10384920	2157	32.67	4850	4855	4795	6300	3395	4850	4814.52	0.19	0	-189	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	902	19.84	0.67	12	0.01	243.00	7220.00	7040	20230911	-31.53	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	7040	-31.53	20230911	4195	14.90	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
40	20240826	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	-40	5	-0.82	8510945	1768	26.78	4850	4855	4795	6300	3395	4850	4813.88	0.19	0	-178	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	900	19.79	0.67	12	0.01	243.00	7220.00	7040	20230911	-31.68	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	7040	-31.68	20230911	4195	14.66	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
41	20240826	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	0	3	0.00	150350	31	0.47	4850	4850	4850	6300	3395	4850	4850.00	0.19	0	-4	5030	4940	4895	4805	4760	4917	4782	99	1450	500	3490	5	1	18720000	908	19.96	0.67	12	0.00	243.00	7220.00	7040	20230911	-31.11	4195	20240805	15.61	6350	-23.62	20240130	4195	15.61	20240805	7040	-31.11	20230911	4195	15.61	20240805	1.17	N	053260	500	98 억		34868	N	N	0	N	00	N
42	20240823	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-50	5	-1.02	32071470	6589	69.44	4925	4985	4850	6370	3430	4900	4867.43	0.18	0	281	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	908	19.96	0.67	12	0.04	243.00	7220.00	7040	20230911	-31.11	4195	20240805	15.61	6350	-23.62	20240130	4195	15.61	20240805	7040	-31.11	20230911	4195	15.61	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
43	20240823	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-10	5	-0.20	20659890	4239	44.67	4925	4985	4860	6370	3430	4900	4873.77	0.18	0	306	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	915	20.12	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.54	4195	20240805	16.57	6350	-22.99	20240130	4195	16.57	20240805	7040	-30.54	20230911	4195	16.57	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
44	20240823	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	0	3	0.00	17836370	3661	38.58	4925	4985	4860	6370	3430	4900	4871.99	0.18	0	311	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	917	20.16	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.40	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	7040	-30.40	20230911	4195	16.81	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
45	20240823	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-35	5	-0.71	14728720	3022	31.85	4925	4985	4860	6370	3430	4900	4873.83	0.18	0	-11	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	911	20.02	0.67	12	0.02	243.00	7220.00	7040	20230911	-30.89	4195	20240805	15.97	6350	-23.39	20240130	4195	15.97	20240805	7040	-30.89	20230911	4195	15.97	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
46	20240823	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-35	5	-0.71	12578490	2580	27.19	4925	4985	4860	6370	3430	4900	4875.38	0.18	0	-283	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	911	20.02	0.67	12	0.01	243.00	7220.00	7040	20230911	-30.89	4195	20240805	15.97	6350	-23.39	20240130	4195	15.97	20240805	7040	-30.89	20230911	4195	15.97	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
47	20240823	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-15	5	-0.31	3685685	752	7.92	4925	4985	4875	6370	3430	4900	4901.18	0.18	0	-253	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	914	20.10	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.61	4195	20240805	16.45	6350	-23.07	20240130	4195	16.45	20240805	7040	-30.61	20230911	4195	16.45	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
48	20240823	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	10	2	0.20	1797620	366	3.86	4925	4985	4875	6370	3430	4900	4911.53	0.18	0	-24	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	919	20.21	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.26	4195	20240805	17.04	6350	-22.68	20240130	4195	17.04	20240805	7040	-30.26	20230911	4195	17.04	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
49	20240823	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-5	5	-0.10	410400	83	0.87	4925	4985	4895	6370	3430	4900	4944.58	0.18	0	15	5003	4951	4898	4846	4793	4925	4820	99	1470	500	3520	5	1	18720000	916	20.14	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.47	4195	20240805	16.69	6350	-22.91	20240130	4195	16.69	20240805	7040	-30.47	20230911	4195	16.69	20240805	1.17	N	053260	500	98 억		34586	N	N	0	N	00	N
50	20240822	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-20	5	-0.41	46417825	9459	150.65	4910	4950	4845	6390	3445	4920	4907.27	0.19	0	-415	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	917	20.16	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.40	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	7040	-30.40	20230911	4195	16.81	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
51	20240822	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	0	3	0.00	45329390	9237	147.11	4910	4950	4845	6390	3445	4920	4907.37	0.19	0	-414	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	921	20.25	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.11	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	7040	-30.11	20230911	4195	17.28	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
52	20240822	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	0	3	0.00	44251930	9018	143.62	4910	4950	4845	6390	3445	4920	4907.07	0.19	0	-410	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	921	20.25	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.11	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	7040	-30.11	20230911	4195	17.28	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
53	20240822	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-15	5	-0.30	41651180	8483	135.10	4910	4950	4845	6390	3445	4920	4909.96	0.19	0	-402	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	918	20.19	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.33	4195	20240805	16.92	6350	-22.76	20240130	4195	16.92	20240805	7040	-30.33	20230911	4195	16.92	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
54	20240822	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	10	2	0.20	27329490	5569	88.69	4910	4950	4850	6390	3445	4920	4907.43	0.19	0	-314	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	923	20.29	0.68	12	0.03	243.00	7220.00	7040	20230911	-29.97	4195	20240805	17.52	6350	-22.36	20240130	4195	17.52	20240805	7040	-29.97	20230911	4195	17.52	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
55	20240822	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	5	2	0.10	16746930	3406	54.24	4910	4950	4905	6390	3445	4920	4916.89	0.19	0	-94	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	922	20.27	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
56	20240822	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	15	2	0.30	16041065	3263	51.97	4910	4950	4905	6390	3445	4920	4916.05	0.19	0	-38	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	924	20.31	0.68	12	0.02	243.00	7220.00	7040	20230911	-29.90	4195	20240805	17.64	6350	-22.28	20240130	4195	17.64	20240805	7040	-29.90	20230911	4195	17.64	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
57	20240822	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	25	2	0.51	1527590	311	4.95	4910	4945	4910	6390	3445	4920	4911.86	0.19	0	-25	5016	4967	4936	4887	4856	4952	4872	99	1470	500	3540	5	1	18720000	926	20.35	0.68	12	0.00	243.00	7220.00	7040	20230911	-29.76	4195	20240805	17.88	6350	-22.13	20240130	4195	17.88	20240805	7040	-29.76	20230911	4195	17.88	20240805	1.18	N	053260	500	98 억		35001	N	N	0	N	00	N
58	20240821	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-55	5	-1.11	25991595	5276	26.48	4985	4985	4905	6460	3485	4975	4926.38	0.19	0	-186	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	921	20.25	0.68	12	0.03	243.00	7220.00	7040	20230911	-30.11	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	7040	-30.11	20230911	4195	17.28	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
59	20240821	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-45	5	-0.90	23108465	4690	23.53	4985	4985	4905	6460	3485	4975	4927.18	0.19	0	-186	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	923	20.29	0.68	12	0.03	243.00	7220.00	7040	20230911	-29.97	4195	20240805	17.52	6350	-22.36	20240130	4195	17.52	20240805	7040	-29.97	20230911	4195	17.52	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
60	20240821	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-50	5	-1.01	22404310	4547	22.82	4985	4985	4905	6460	3485	4975	4927.27	0.19	0	-159	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	922	20.27	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
61	20240821	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-50	5	-1.01	21415240	4346	21.81	4985	4985	4905	6460	3485	4975	4927.57	0.19	0	-159	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	922	20.27	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
62	20240821	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-60	5	-1.21	20362510	4132	20.73	4985	4985	4905	6460	3485	4975	4928.00	0.19	0	-329	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	920	20.23	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.18	4195	20240805	17.16	6350	-22.60	20240130	4195	17.16	20240805	7040	-30.18	20230911	4195	17.16	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
63	20240821	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-60	5	-1.21	15491560	3141	15.76	4985	4985	4905	6460	3485	4975	4932.05	0.19	0	411	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	920	20.23	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.18	4195	20240805	17.16	6350	-22.60	20240130	4195	17.16	20240805	7040	-30.18	20230911	4195	17.16	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
64	20240821	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	10682975	2165	10.86	4985	4985	4905	6460	3485	4975	4934.40	0.19	0	516	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	931	20.47	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.33	4195	20240805	18.59	6350	-21.65	20240130	4195	18.59	20240805	7040	-29.33	20230911	4195	18.59	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
65	20240821	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	477940	96	0.48	4985	4985	4975	6460	3485	4975	4978.54	0.19	0	-5	5021	4997	4951	4927	4881	5010	4940	99	1485	500	3580	5	1	18720000	931	20.47	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.33	4195	20240805	18.59	6350	-21.65	20240130	4195	18.59	20240805	7040	-29.33	20230911	4195	18.59	20240805	1.20	N	053260	500	98 억		35187	N	N	0	N	00	N
66	20240820	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	35	2	0.71	98531375	19918	221.41	4905	4975	4905	6420	3460	4940	4946.85	0.18	0	2336	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	931	20.47	0.69	12	0.11	243.00	7220.00	7040	20230911	-29.33	4195	20240805	18.59	6350	-21.65	20240130	4195	18.59	20240805	7040	-29.33	20230911	4195	18.59	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
67	20240820	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	20	2	0.40	96473200	19504	216.81	4905	4960	4905	6420	3460	4940	4946.33	0.18	0	2350	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	929	20.41	0.69	12	0.10	243.00	7220.00	7040	20230911	-29.55	4195	20240805	18.24	6350	-21.89	20240130	4195	18.24	20240805	7040	-29.55	20230911	4195	18.24	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
68	20240820	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-5	5	-0.10	85539185	17286	192.15	4905	4960	4905	6420	3460	4940	4948.47	0.18	0	1766	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	924	20.31	0.68	12	0.09	243.00	7220.00	7040	20230911	-29.90	4195	20240805	17.64	6350	-22.28	20240130	4195	17.64	20240805	7040	-29.90	20230911	4195	17.64	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
69	20240820	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	5	2	0.10	84259925	17027	189.27	4905	4960	4905	6420	3460	4940	4948.61	0.18	0	1769	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	926	20.35	0.68	12	0.09	243.00	7220.00	7040	20230911	-29.76	4195	20240805	17.88	6350	-22.13	20240130	4195	17.88	20240805	7040	-29.76	20230911	4195	17.88	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
70	20240820	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-5	5	-0.10	83963425	16967	188.61	4905	4960	4905	6420	3460	4940	4948.63	0.18	0	1771	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	924	20.31	0.68	12	0.09	243.00	7220.00	7040	20230911	-29.90	4195	20240805	17.64	6350	-22.28	20240130	4195	17.64	20240805	7040	-29.90	20230911	4195	17.64	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
71	20240820	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-10	5	-0.20	82201285	16610	184.64	4905	4960	4905	6420	3460	4940	4948.90	0.18	0	1785	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	923	20.29	0.68	12	0.09	243.00	7220.00	7040	20230911	-29.97	4195	20240805	17.52	6350	-22.36	20240130	4195	17.52	20240805	7040	-29.97	20230911	4195	17.52	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
72	20240820	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-35	5	-0.71	16447330	3349	37.23	4905	4930	4905	6420	3460	4940	4911.12	0.18	0	1828	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	918	20.19	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.33	4195	20240805	16.92	6350	-22.76	20240130	4195	16.92	20240805	7040	-30.33	20230911	4195	16.92	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
73	20240820	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-35	5	-0.71	1471500	300	3.33	4905	4905	4905	6420	3460	4940	4905.00	0.18	0	0	5033	4986	4928	4881	4823	5010	4905	99	1480	500	3550	5	1	18720000	918	20.19	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.33	4195	20240805	16.92	6350	-22.76	20240130	4195	16.92	20240805	7040	-30.33	20230911	4195	16.92	20240805	1.20	N	053260	500	98 억		32874	N	N	0	N	00	N
74	20240819	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	43879510	8931	122.24	4905	4975	4870	6430	3465	4950	4913.17	0.18	0	69	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	925	20.33	0.68	12	0.05	243.00	7220.00	7040	20230911	-29.83	4195	20240805	17.76	6350	-22.20	20240130	4195	17.76	20240805	7040	-29.83	20230911	4195	17.76	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
75	20240819	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	43657265	8886	121.63	4905	4975	4870	6430	3465	4950	4913.04	0.18	0	82	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	925	20.33	0.68	12	0.05	243.00	7220.00	7040	20230911	-29.83	4195	20240805	17.76	6350	-22.20	20240130	4195	17.76	20240805	7040	-29.83	20230911	4195	17.76	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
76	20240819	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	37884095	7715	105.60	4905	4975	4870	6430	3465	4950	4910.45	0.18	0	552	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	927	20.37	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.69	4195	20240805	18.00	6350	-22.05	20240130	4195	18.00	20240805	7040	-29.69	20230911	4195	18.00	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
77	20240819	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	34447420	7020	96.09	4905	4940	4870	6430	3465	4950	4907.04	0.18	0	735	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	925	20.33	0.68	12	0.04	243.00	7220.00	7040	20230911	-29.83	4195	20240805	17.76	6350	-22.20	20240130	4195	17.76	20240805	7040	-29.83	20230911	4195	17.76	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
78	20240819	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-30	5	-0.61	29931850	6104	83.55	4905	4935	4870	6430	3465	4950	4903.65	0.18	0	969	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	921	20.25	0.68	12	0.03	243.00	7220.00	7040	20230911	-30.11	4195	20240805	17.28	6350	-22.52	20240130	4195	17.28	20240805	7040	-30.11	20230911	4195	17.28	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
79	20240819	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	27831585	5677	77.70	4905	4935	4870	6430	3465	4950	4902.52	0.18	0	970	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	923	20.29	0.68	12	0.03	243.00	7220.00	7040	20230911	-29.97	4195	20240805	17.52	6350	-22.36	20240130	4195	17.52	20240805	7040	-29.97	20230911	4195	17.52	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
80	20240819	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-70	5	-1.41	21853350	4460	61.05	4905	4935	4870	6430	3465	4950	4899.85	0.18	0	1317	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	914	20.08	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.68	4195	20240805	16.33	6350	-23.15	20240130	4195	16.33	20240805	7040	-30.68	20230911	4195	16.33	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
81	20240819	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-40	5	-0.81	3492435	712	9.75	4905	4915	4905	6430	3465	4950	4905.11	0.18	0	-103	5023	4986	4953	4916	4883	4970	4900	99	1480	500	3560	5	1	18720000	919	20.21	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.26	4195	20240805	17.04	6350	-22.68	20240130	4195	17.04	20240805	7040	-30.26	20230911	4195	17.04	20240805	1.20	N	053260	500	98 억		32805	N	N	0	N	00	N
82	20240816	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	35998430	7288	86.54	4975	4990	4920	6460	3485	4975	4939.41	0.18	0	-449	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	927	20.37	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.69	4195	20240805	18.00	6350	-22.05	20240130	4195	18.00	20240805	7040	-29.69	20230911	4195	18.00	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
83	20240816	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-20	5	-0.40	34128460	6910	82.05	4975	4990	4920	6460	3485	4975	4939.00	0.18	0	-250	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	928	20.39	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.62	4195	20240805	18.12	6350	-21.97	20240130	4195	18.12	20240805	7040	-29.62	20230911	4195	18.12	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
84	20240816	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	31906400	6461	76.72	4975	4990	4920	6460	3485	4975	4938.31	0.18	0	-250	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	927	20.37	0.69	12	0.03	243.00	7220.00	7040	20230911	-29.69	4195	20240805	18.00	6350	-22.05	20240130	4195	18.00	20240805	7040	-29.69	20230911	4195	18.00	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
85	20240816	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-40	5	-0.80	23380850	4731	56.17	4975	4990	4920	6460	3485	4975	4942.05	0.18	0	-223	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	924	20.31	0.68	12	0.03	243.00	7220.00	7040	20230911	-29.90	4195	20240805	17.64	6350	-22.28	20240130	4195	17.64	20240805	7040	-29.90	20230911	4195	17.64	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
86	20240816	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-20	5	-0.40	15013800	3036	36.05	4975	4990	4920	6460	3485	4975	4945.26	0.18	0	-164	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	928	20.39	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.62	4195	20240805	18.12	6350	-21.97	20240130	4195	18.12	20240805	7040	-29.62	20230911	4195	18.12	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
87	20240816	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	11813545	2389	28.37	4975	4990	4920	6460	3485	4975	4944.97	0.18	0	-88	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	927	20.37	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.69	4195	20240805	18.00	6350	-22.05	20240130	4195	18.00	20240805	7040	-29.69	20230911	4195	18.00	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
88	20240816	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-30	5	-0.60	4121305	830	9.86	4975	4990	4940	6460	3485	4975	4965.43	0.18	0	-94	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	926	20.35	0.68	12	0.00	243.00	7220.00	7040	20230911	-29.76	4195	20240805	17.88	6350	-22.13	20240130	4195	17.88	20240805	7040	-29.76	20230911	4195	17.88	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
89	20240816	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	517400	104	1.23	4975	4975	4975	6460	3485	4975	4975.00	0.18	0	0	5061	5017	4946	4902	4831	5040	4925	99	1485	500	3580	5	1	18720000	931	20.47	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.33	4195	20240805	18.59	6350	-21.65	20240130	4195	18.59	20240805	7040	-29.33	20230911	4195	18.59	20240805	1.19	N	053260	500	98 억		33254	N	N	0	N	00	N
90	20240814	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	100	2	2.05	41414600	8384	37.79	4875	4990	4875	6330	3415	4875	4939.72	0.18	0	-300	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	931	20.47	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.33	4195	20240805	18.59	6350	-21.65	20240130	4195	18.59	20240805	7040	-29.33	20230911	4195	18.59	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
91	20240814	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	105	2	2.15	40242920	8147	36.72	4875	4990	4875	6330	3415	4875	4939.60	0.18	0	-310	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	932	20.49	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.26	4195	20240805	18.71	6350	-21.57	20240130	4195	18.71	20240805	7040	-29.26	20230911	4195	18.71	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
92	20240814	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	80	2	1.64	33100915	6712	30.26	4875	4990	4875	6330	3415	4875	4931.60	0.18	0	-110	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	928	20.39	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.62	4195	20240805	18.12	6350	-21.97	20240130	4195	18.12	20240805	7040	-29.62	20230911	4195	18.12	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
93	20240814	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	85	2	1.74	26909845	5467	24.64	4875	4980	4875	6330	3415	4875	4922.23	0.18	0	266	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	929	20.41	0.69	12	0.03	243.00	7220.00	7040	20230911	-29.55	4195	20240805	18.24	6350	-21.89	20240130	4195	18.24	20240805	7040	-29.55	20230911	4195	18.24	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
94	20240814	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	100	2	2.05	21580980	4392	19.80	4875	4980	4875	6330	3415	4875	4913.70	0.18	0	429	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	931	20.47	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.33	4195	20240805	18.59	6350	-21.65	20240130	4195	18.59	20240805	7040	-29.33	20230911	4195	18.59	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
95	20240814	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	50	2	1.03	12031970	2457	11.08	4875	4945	4875	6330	3415	4875	4897.02	0.18	0	187	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	922	20.27	0.68	12	0.01	243.00	7220.00	7040	20230911	-30.04	4195	20240805	17.40	6350	-22.44	20240130	4195	17.40	20240805	7040	-30.04	20230911	4195	17.40	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
96	20240814	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	15	2	0.31	6902610	1414	6.37	4875	4900	4875	6330	3415	4875	4881.62	0.18	0	160	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	915	20.12	0.68	12	0.01	243.00	7220.00	7040	20230911	-30.54	4195	20240805	16.57	6350	-22.99	20240130	4195	16.57	20240805	7040	-30.54	20230911	4195	16.57	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
97	20240814	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	25	2	0.51	605615	124	0.56	4875	4900	4875	6330	3415	4875	4883.99	0.18	0	12	5078	4976	4848	4746	4618	5027	4797	99	1455	500	3510	5	1	18720000	917	20.16	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.40	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	7040	-30.40	20230911	4195	16.81	20240805	1.19	N	053260	500	98 억		34374	N	N	0	N	00	N
98	20240813	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	5	2	0.10	107427280	22164	187.21	4835	4950	4720	6330	3410	4870	4846.86	0.18	0	59	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	913	20.06	0.68	12	0.12	243.00	7220.00	7040	20230911	-30.75	4195	20240805	16.21	6350	-23.23	20240130	4195	16.21	20240805	7040	-30.75	20230911	4195	16.21	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
99	20240813	150512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-35	5	-0.72	50874855	10627	89.76	4835	4870	4720	6330	3410	4870	4787.32	0.18	0	585	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	905	19.90	0.67	12	0.06	243.00	7220.00	7040	20230911	-31.32	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	7040	-31.32	20230911	4195	15.26	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
100	20240813	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-80	5	-1.64	37541675	7834	66.17	4835	4870	4720	6330	3410	4870	4792.15	0.18	0	574	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	897	19.71	0.66	12	0.04	243.00	7220.00	7040	20230911	-31.96	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	7040	-31.96	20230911	4195	14.18	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
101	20240813	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-5	5	-0.10	36215945	7557	63.83	4835	4870	4720	6330	3410	4870	4792.37	0.18	0	554	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	911	20.02	0.67	12	0.04	243.00	7220.00	7040	20230911	-30.89	4195	20240805	15.97	6350	-23.39	20240130	4195	15.97	20240805	7040	-30.89	20230911	4195	15.97	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
102	20240813	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-100	5	-2.05	32636550	6816	57.57	4835	4870	4720	6330	3410	4870	4788.23	0.18	0	559	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	893	19.63	0.66	12	0.04	243.00	7220.00	7040	20230911	-32.24	4195	20240805	13.71	6350	-24.88	20240130	4195	13.71	20240805	7040	-32.24	20230911	4195	13.71	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
103	20240813	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-95	5	-1.95	29628390	6186	52.25	4835	4870	4720	6330	3410	4870	4789.59	0.18	0	823	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	894	19.65	0.66	12	0.03	243.00	7220.00	7040	20230911	-32.17	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	7040	-32.17	20230911	4195	13.83	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
104	20240813	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-110	5	-2.26	24395820	5095	43.04	4835	4870	4720	6330	3410	4870	4788.19	0.18	0	996	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	891	19.59	0.66	12	0.03	243.00	7220.00	7040	20230911	-32.39	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	7040	-32.39	20230911	4195	13.47	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
105	20240813	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-35	5	-0.72	135380	28	0.24	4835	4835	4835	6330	3410	4870	4835.00	0.18	0	-4	5076	4972	4796	4692	4516	5025	4745	99	1460	500	3500	5	1	18720000	905	19.90	0.67	12	0.00	243.00	7220.00	7040	20230911	-31.32	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	7040	-31.32	20230911	4195	15.26	20240805	1.21	N	053260	500	98 억		34299	N	N	0	N	00	N
106	20240812	160507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	70	2	1.46	57128875	11834	329.00	4800	4900	4620	6240	3360	4800	4827.52	0.19	0	-376	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	912	20.04	0.67	12	0.06	243.00	7220.00	7040	20230911	-30.82	4195	20240805	16.09	6350	-23.31	20240130	4195	16.09	20240805	7040	-30.82	20230911	4195	16.09	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
107	20240812	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	45	2	0.94	53584255	11104	308.70	4800	4900	4620	6240	3360	4800	4825.67	0.19	0	-897	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	907	19.94	0.67	12	0.06	243.00	7220.00	7040	20230911	-31.18	4195	20240805	15.49	6350	-23.70	20240130	4195	15.49	20240805	7040	-31.18	20230911	4195	15.49	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
108	20240812	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	40	2	0.83	33217610	6896	191.72	4800	4900	4620	6240	3360	4800	4816.94	0.19	0	-755	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	906	19.92	0.67	12	0.04	243.00	7220.00	7040	20230911	-31.25	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	7040	-31.25	20230911	4195	15.38	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
109	20240812	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	45	2	0.94	33091695	6870	190.99	4800	4900	4620	6240	3360	4800	4816.84	0.19	0	-755	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	907	19.94	0.67	12	0.04	243.00	7220.00	7040	20230911	-31.18	4195	20240805	15.49	6350	-23.70	20240130	4195	15.49	20240805	7040	-31.18	20230911	4195	15.49	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
110	20240812	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	60	2	1.25	33077165	6867	190.91	4800	4900	4620	6240	3360	4800	4816.83	0.19	0	-755	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	910	20.00	0.67	12	0.04	243.00	7220.00	7040	20230911	-30.97	4195	20240805	15.85	6350	-23.46	20240130	4195	15.85	20240805	7040	-30.97	20230911	4195	15.85	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
111	20240812	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	15	2	0.31	32715625	6792	188.82	4800	4900	4620	6240	3360	4800	4816.79	0.19	0	-795	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	901	19.81	0.67	12	0.04	243.00	7220.00	7040	20230911	-31.61	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	7040	-31.61	20230911	4195	14.78	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
112	20240812	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	15	2	0.31	13773690	2884	80.18	4800	4900	4620	6240	3360	4800	4775.90	0.19	0	435	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	901	19.81	0.67	12	0.02	243.00	7220.00	7040	20230911	-31.61	4195	20240805	14.78	6350	-24.17	20240130	4195	14.78	20240805	7040	-31.61	20230911	4195	14.78	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
113	20240812	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	40	2	0.83	8461880	1777	49.40	4800	4900	4620	6240	3360	4800	4761.89	0.19	0	-104	4933	4866	4768	4701	4603	4900	4735	99	1440	500	3450	5	1	18720000	906	19.92	0.67	12	0.01	243.00	7220.00	7040	20230911	-31.25	4195	20240805	15.38	6350	-23.78	20240130	4195	15.38	20240805	7040	-31.25	20230911	4195	15.38	20240805	1.21	N	053260	500	98 억		34677	N	N	0	N	00	N
114	20240809	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	85	2	1.80	17187760	3592	15.96	4670	4835	4670	6120	3305	4715	4785.01	0.18	0	728	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	899	19.75	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.82	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	7040	-31.82	20230911	4195	14.42	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
115	20240809	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	105	2	2.23	15776050	3298	14.65	4670	4835	4670	6120	3305	4715	4783.52	0.18	0	837	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	902	19.84	0.67	12	0.02	243.00	7220.00	7040	20230911	-31.53	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	7040	-31.53	20230911	4195	14.90	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
116	20240809	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	85	2	1.80	15583825	3258	14.48	4670	4835	4670	6120	3305	4715	4783.25	0.18	0	827	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	899	19.75	0.66	12	0.02	243.00	7220.00	7040	20230911	-31.82	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	7040	-31.82	20230911	4195	14.42	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
117	20240809	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	120	2	2.55	14845805	3105	13.80	4670	4835	4670	6120	3305	4715	4781.26	0.18	0	892	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	905	19.90	0.67	12	0.02	243.00	7220.00	7040	20230911	-31.32	4195	20240805	15.26	6350	-23.86	20240130	4195	15.26	20240805	7040	-31.32	20230911	4195	15.26	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
118	20240809	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	85	2	1.80	10973420	2299	10.22	4670	4805	4670	6120	3305	4715	4773.13	0.18	0	893	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	899	19.75	0.66	12	0.01	243.00	7220.00	7040	20230911	-31.82	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	7040	-31.82	20230911	4195	14.42	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
119	20240809	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	45	2	0.95	8329575	1744	7.75	4670	4805	4670	6120	3305	4715	4776.13	0.18	0	517	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	891	19.59	0.66	12	0.01	243.00	7220.00	7040	20230911	-32.39	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	7040	-32.39	20230911	4195	13.47	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
120	20240809	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	40	2	0.85	5652415	1185	5.27	4670	4790	4670	6120	3305	4715	4769.97	0.18	0	564	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	890	19.57	0.66	12	0.01	243.00	7220.00	7040	20230911	-32.46	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	7040	-32.46	20230911	4195	13.35	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
121	20240809	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	25	2	0.53	192710	41	0.18	4670	4740	4670	6120	3305	4715	4700.24	0.18	0	18	4815	4765	4715	4665	4615	4740	4640	99	1405	500	3390	5	1	18720000	887	19.51	0.66	12	0.00	243.00	7220.00	7040	20230911	-32.67	4195	20240805	12.99	6350	-25.35	20240130	4195	12.99	20240805	7040	-32.67	20230911	4195	12.99	20240805	1.21	N	053260	500	98 억		33949	N	N	0	N	00	N
122	20240808	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-45	5	-0.95	106348640	22505	91.96	4760	4765	4665	6180	3335	4760	4725.56	0.18	0	800	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	883	19.40	0.65	12	0.12	243.00	7220.00	7040	20230911	-33.03	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	7040	-33.03	20230911	4195	12.40	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
123	20240808	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-5	5	-0.11	35574035	7519	30.72	4760	4765	4665	6180	3335	4760	4731.22	0.18	0	800	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	890	19.57	0.66	12	0.04	243.00	7220.00	7040	20230911	-32.46	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	7040	-32.46	20230911	4195	13.35	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
124	20240808	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-20	5	-0.42	22125450	4685	19.14	4760	4765	4665	6180	3335	4760	4722.61	0.18	0	-694	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	887	19.51	0.66	12	0.03	243.00	7220.00	7040	20230911	-32.67	4195	20240805	12.99	6350	-25.35	20240130	4195	12.99	20240805	7040	-32.67	20230911	4195	12.99	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
125	20240808	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	0	3	0.00	18938085	4015	16.41	4760	4760	4665	6180	3335	4760	4716.83	0.18	0	-331	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	891	19.59	0.66	12	0.02	243.00	7220.00	7040	20230911	-32.39	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	7040	-32.39	20230911	4195	13.47	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
126	20240808	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-60	5	-1.26	8726060	1859	7.60	4760	4760	4665	6180	3335	4760	4693.95	0.18	0	20	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.24	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	7040	-33.24	20230911	4195	12.04	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
127	20240808	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-60	5	-1.26	7259445	1547	6.32	4760	4760	4665	6180	3335	4760	4692.60	0.18	0	-45	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.24	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	7040	-33.24	20230911	4195	12.04	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
128	20240808	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-90	5	-1.89	6094025	1299	5.31	4760	4760	4665	6180	3335	4760	4691.32	0.18	0	-45	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	874	19.22	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.66	4195	20240805	11.32	6350	-26.46	20240130	4195	11.32	20240805	7040	-33.66	20230911	4195	11.32	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
129	20240808	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-45	5	-0.95	1356290	286	1.17	4760	4760	4715	6180	3335	4760	4742.27	0.18	0	-19	5063	4911	4688	4536	4313	4987	4612	99	1420	500	3420	5	1	18720000	883	19.40	0.65	12	0.00	243.00	7220.00	7040	20230911	-33.03	4195	20240805	12.40	6350	-25.75	20240130	4195	12.40	20240805	7040	-33.03	20230911	4195	12.40	20240805	1.28	N	053260	500	98 억		33149	N	N	0	N	00	N
130	20240807	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	220	2	4.85	113953560	24272	38.90	4465	4840	4465	5900	3180	4540	4694.86	0.17	0	1545	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	891	19.59	0.66	12	0.13	243.00	7220.00	7040	20230911	-32.39	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	7040	-32.39	20230911	4195	13.47	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
131	20240807	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	220	2	4.85	108641975	23157	37.12	4465	4840	4465	5900	3180	4540	4691.54	0.17	0	1682	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	891	19.59	0.66	12	0.12	243.00	7220.00	7040	20230911	-32.39	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	7040	-32.39	20230911	4195	13.47	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
132	20240807	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	240	2	5.29	98765195	21085	33.79	4465	4840	4465	5900	3180	4540	4684.14	0.17	0	1682	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	895	19.67	0.66	12	0.11	243.00	7220.00	7040	20230911	-32.10	4195	20240805	13.95	6350	-24.72	20240130	4195	13.95	20240805	7040	-32.10	20230911	4195	13.95	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
133	20240807	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	215	2	4.74	97106520	20737	33.24	4465	4840	4465	5900	3180	4540	4682.77	0.17	0	1683	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	890	19.57	0.66	12	0.11	243.00	7220.00	7040	20230911	-32.46	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	7040	-32.46	20230911	4195	13.35	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
134	20240807	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	215	2	4.74	92586165	19790	31.72	4465	4840	4465	5900	3180	4540	4678.43	0.17	0	1683	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	890	19.57	0.66	12	0.11	243.00	7220.00	7040	20230911	-32.46	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	7040	-32.46	20230911	4195	13.35	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
135	20240807	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	100	2	2.20	39095465	8519	13.65	4465	4640	4465	5900	3180	4540	4589.21	0.17	0	2955	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	869	19.09	0.64	12	0.05	243.00	7220.00	7040	20230911	-34.09	4195	20240805	10.61	6350	-26.93	20240130	4195	10.61	20240805	7040	-34.09	20230911	4195	10.61	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
136	20240807	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	60	2	1.32	17668835	3871	6.20	4465	4600	4465	5900	3180	4540	4564.41	0.17	0	2193	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	861	18.93	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.66	4195	20240805	9.65	6350	-27.56	20240130	4195	9.65	20240805	7040	-34.66	20230911	4195	9.65	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
137	20240807	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	0	3	0.00	4647665	1038	1.66	4465	4540	4465	5900	3180	4540	4477.52	0.17	0	272	4780	4660	4480	4360	4180	4720	4420	99	1360	500	3260	5	1	18720000	850	18.68	0.63	12	0.01	243.00	7220.00	7040	20230911	-35.51	4195	20240805	8.22	6350	-28.50	20240130	4195	8.22	20240805	7040	-35.51	20230911	4195	8.22	20240805	1.33	N	053260	500	98 억		31561	N	N	0	N	00	N
138	20240806	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	150	2	3.42	282451785	62385	49.34	4300	4600	4300	5700	3075	4390	4527.56	0.15	0	2738	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	850	18.68	0.63	12	0.33	243.00	7220.00	7040	20230911	-35.51	4195	20240805	8.22	6350	-28.50	20240130	4195	8.22	20240805	7040	-35.51	20230911	4195	8.22	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
139	20240806	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	170	2	3.87	261328465	57731	45.66	4300	4600	4300	5700	3075	4390	4526.66	0.15	0	1451	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	854	18.77	0.63	12	0.31	243.00	7220.00	7040	20230911	-35.23	4195	20240805	8.70	6350	-28.19	20240130	4195	8.70	20240805	7040	-35.23	20230911	4195	8.70	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
140	20240806	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	205	2	4.67	238469275	52727	41.70	4300	4600	4300	5700	3075	4390	4522.72	0.15	0	1098	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	860	18.91	0.64	12	0.28	243.00	7220.00	7040	20230911	-34.73	4195	20240805	9.54	6350	-27.64	20240130	4195	9.54	20240805	7040	-34.73	20230911	4195	9.54	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
141	20240806	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	155	2	3.53	201144835	44583	35.26	4300	4600	4300	5700	3075	4390	4511.69	0.15	0	651	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	851	18.70	0.63	12	0.24	243.00	7220.00	7040	20230911	-35.44	4195	20240805	8.34	6350	-28.43	20240130	4195	8.34	20240805	7040	-35.44	20230911	4195	8.34	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
142	20240806	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	150	2	3.42	187476680	41573	32.88	4300	4600	4300	5700	3075	4390	4509.58	0.15	0	-1754	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	850	18.68	0.63	12	0.22	243.00	7220.00	7040	20230911	-35.51	4195	20240805	8.22	6350	-28.50	20240130	4195	8.22	20240805	7040	-35.51	20230911	4195	8.22	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
143	20240806	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	110	2	2.51	169296900	37544	29.69	4300	4600	4300	5700	3075	4390	4509.29	0.15	0	-3665	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	842	18.52	0.62	12	0.20	243.00	7220.00	7040	20230911	-36.08	4195	20240805	7.27	6350	-29.13	20240130	4195	7.27	20240805	7040	-36.08	20230911	4195	7.27	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
144	20240806	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	175	2	3.99	121929930	27131	21.46	4300	4585	4300	5700	3075	4390	4494.12	0.15	0	-1865	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	855	18.79	0.63	12	0.14	243.00	7220.00	7040	20230911	-35.16	4195	20240805	8.82	6350	-28.11	20240130	4195	8.82	20240805	7040	-35.16	20230911	4195	8.82	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
145	20240806	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	70	2	1.59	30141990	6958	5.50	4300	4460	4300	5700	3075	4390	4331.99	0.15	0	1444	5160	4775	4485	4100	3810	4630	3955	99	1310	500	3160	5	1	18720000	835	18.35	0.62	12	0.04	243.00	7220.00	7040	20230911	-36.65	4195	20240805	6.32	6350	-29.76	20240130	4195	6.32	20240805	7040	-36.65	20230911	4195	6.32	20240805	1.34	N	053260	500	98 억		28825	N	N	0	N	00	N
146	20240805	160446	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4390	-505	5	-10.32	565337625	125521	490.12	4850	4870	4195	6360	3430	4895	4504.17	0.18	0	-4386	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	822	18.07	0.61	12	0.67	243.00	7220.00	7040	20230911	-37.64	4195	20240805	4.65	6350	-30.87	20240130	4195	4.65	20240805	7040	-37.64	20230911	4195	4.65	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
147	20240805	150452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4235	-660	5	-13.48	494928980	109505	427.59	4850	4870	4195	6360	3430	4895	4519.69	0.18	0	-3094	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	793	17.43	0.59	12	0.58	243.00	7220.00	7040	20230911	-39.84	4195	20240805	0.95	6350	-33.31	20240130	4195	0.95	20240805	7040	-39.84	20230911	4195	0.95	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
148	20240805	140455	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4420	-475	5	-9.70	427244755	93583	365.42	4850	4870	4360	6360	3430	4895	4565.41	0.18	0	-9606	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	827	18.19	0.61	12	0.50	243.00	7220.00	7040	20230911	-37.22	4360	20240805	1.38	6350	-30.39	20240130	4360	1.38	20240805	7040	-37.22	20230911	4360	1.38	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
149	20240805	130452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4485	-410	5	-8.38	364761120	79529	310.54	4850	4870	4435	6360	3430	4895	4586.52	0.18	0	-3849	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	840	18.46	0.62	12	0.42	243.00	7220.00	7040	20230911	-36.29	4435	20240805	1.13	6350	-29.37	20240130	4435	1.13	20240805	7040	-36.29	20230911	4435	1.13	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
150	20240805	120449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4535	-360	5	-7.35	307526035	66855	261.05	4850	4870	4435	6360	3430	4895	4599.90	0.18	0	258	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	849	18.66	0.63	12	0.36	243.00	7220.00	7040	20230911	-35.58	4435	20240805	2.25	6350	-28.58	20240130	4435	2.25	20240805	7040	-35.58	20230911	4435	2.25	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
151	20240805	110453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4625	-270	5	-5.52	288180595	62593	244.41	4850	4870	4435	6360	3430	4895	4604.04	0.18	0	350	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	866	19.03	0.64	12	0.33	243.00	7220.00	7040	20230911	-34.30	4435	20240805	4.28	6350	-27.17	20240130	4435	4.28	20240805	7040	-34.30	20230911	4435	4.28	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
152	20240805	100449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4610	-285	5	-5.82	170519360	36728	143.41	4850	4870	4435	6360	3430	4895	4642.76	0.18	0	1524	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	863	18.97	0.64	12	0.20	243.00	7220.00	7040	20230911	-34.52	4435	20240805	3.95	6350	-27.40	20240130	4435	3.95	20240805	7040	-34.52	20230911	4435	3.95	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
153	20240805	090447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4755	-140	5	-2.86	56291280	11989	46.81	4850	4870	4435	6360	3430	4895	4695.24	0.18	0	-716	5101	4997	4936	4832	4771	4967	4802	99	1465	500	3520	5	1	18720000	890	19.57	0.66	12	0.06	243.00	7220.00	7040	20230911	-32.46	4435	20240805	7.22	6350	-25.12	20240130	4435	7.22	20240805	7040	-32.46	20230911	4435	7.22	20240805	1.34	N	053260	500	98 억		33088	N	N	0	N	00	N
154	20240802	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-155	5	-3.07	125311165	25470	167.90	5000	5040	4875	6560	3540	5050	4919.95	0.22	0	-7948	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	916	20.14	0.68	12	0.14	243.00	7220.00	7040	20230911	-30.47	4800	20240725	1.98	6350	-22.91	20240130	4800	1.98	20240725	7040	-30.47	20230911	4800	1.98	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
155	20240802	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-135	5	-2.67	113601965	23075	152.11	5000	5040	4890	6560	3540	5050	4923.16	0.22	0	-6596	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	920	20.23	0.68	12	0.12	243.00	7220.00	7040	20230911	-30.18	4800	20240725	2.40	6350	-22.60	20240130	4800	2.40	20240725	7040	-30.18	20230911	4800	2.40	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
156	20240802	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-115	5	-2.28	57528765	11635	76.70	5000	5040	4910	6560	3540	5050	4944.46	0.22	0	-4812	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	924	20.31	0.68	12	0.06	243.00	7220.00	7040	20230911	-29.90	4800	20240725	2.81	6350	-22.28	20240130	4800	2.81	20240725	7040	-29.90	20230911	4800	2.81	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
157	20240802	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-120	5	-2.38	52057485	10524	69.37	5000	5040	4910	6560	3540	5050	4946.55	0.22	0	-4293	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	923	20.29	0.68	12	0.06	243.00	7220.00	7040	20230911	-29.97	4800	20240725	2.71	6350	-22.36	20240130	4800	2.71	20240725	7040	-29.97	20230911	4800	2.71	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
158	20240802	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-140	5	-2.77	48249890	9750	64.27	5000	5040	4910	6560	3540	5050	4948.71	0.22	0	-4277	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	919	20.21	0.68	12	0.05	243.00	7220.00	7040	20230911	-30.26	4800	20240725	2.29	6350	-22.68	20240130	4800	2.29	20240725	7040	-30.26	20230911	4800	2.29	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
159	20240802	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-75	5	-1.49	22172460	4463	29.42	5000	5040	4940	6560	3540	5050	4968.06	0.22	0	-1356	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	931	20.47	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.33	4800	20240725	3.65	6350	-21.65	20240130	4800	3.65	20240725	7040	-29.33	20230911	4800	3.65	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
160	20240802	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-55	5	-1.09	16695400	3357	22.13	5000	5040	4945	6560	3540	5050	4973.31	0.22	0	-1347	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	935	20.56	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.05	4800	20240725	4.06	6350	-21.34	20240130	4800	4.06	20240725	7040	-29.05	20230911	4800	4.06	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
161	20240802	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-65	5	-1.29	3988430	799	5.27	5000	5010	4985	6560	3540	5050	4991.78	0.22	0	-17	5156	5102	5036	4982	4916	5070	4950	99	1510	500	3630	5	1	18720000	933	20.51	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.19	4800	20240725	3.85	6350	-21.50	20240130	4800	3.85	20240725	7040	-29.19	20230911	4800	3.85	20240725	1.39	N	053260	500	98 억		40921	N	N	0	N	00	N
162	20240801	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-40	5	-0.79	76088760	15168	25.66	5090	5090	4970	6610	3570	5090	5016.40	0.21	0	823	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	945	20.78	0.70	12	0.08	243.00	7220.00	7040	20230911	-28.27	4800	20240725	5.21	6350	-20.47	20240130	4800	5.21	20240725	7040	-28.27	20230911	4800	5.21	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
163	20240801	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-70	5	-1.38	66613020	13281	22.47	5090	5090	4970	6610	3570	5090	5015.66	0.21	0	430	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	940	20.66	0.70	12	0.07	243.00	7220.00	7040	20230911	-28.69	4800	20240725	4.58	6350	-20.94	20240130	4800	4.58	20240725	7040	-28.69	20230911	4800	4.58	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
164	20240801	140449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-60	5	-1.18	40181515	7986	13.51	5090	5090	4970	6610	3570	5090	5031.49	0.21	0	598	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	942	20.70	0.70	12	0.04	243.00	7220.00	7040	20230911	-28.55	4800	20240725	4.79	6350	-20.79	20240130	4800	4.79	20240725	7040	-28.55	20230911	4800	4.79	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
165	20240801	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	23351325	4624	7.82	5090	5090	4970	6610	3570	5090	5050.03	0.21	0	614	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.41	4800	20240725	5.00	6350	-20.63	20240130	4800	5.00	20240725	7040	-28.41	20230911	4800	5.00	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
166	20240801	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-30	5	-0.59	23174775	4589	7.76	5090	5090	4970	6610	3570	5090	5050.07	0.21	0	626	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	947	20.82	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.12	4800	20240725	5.42	6350	-20.31	20240130	4800	5.42	20240725	7040	-28.12	20230911	4800	5.42	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
167	20240801	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	22596585	4474	7.57	5090	5090	4970	6610	3570	5090	5050.64	0.21	0	635	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.41	4800	20240725	5.00	6350	-20.63	20240130	4800	5.00	20240725	7040	-28.41	20230911	4800	5.00	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
168	20240801	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-70	5	-1.38	21408415	4238	7.17	5090	5090	4970	6610	3570	5090	5051.54	0.21	0	466	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	940	20.66	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.69	4800	20240725	4.58	6350	-20.94	20240130	4800	4.58	20240725	7040	-28.69	20230911	4800	4.58	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N
169	20240801	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-90	5	-1.77	7252675	1443	2.44	5090	5090	4970	6610	3570	5090	5026.11	0.21	0	406	5323	5206	5073	4956	4823	5265	5015	99	1520	500	3660	10	1	18720000	936	20.58	0.69	12	0.01	243.00	7220.00	7040	20230911	-28.98	4800	20240725	4.17	6350	-21.26	20240130	4800	4.17	20240725	7040	-28.98	20230911	4800	4.17	20240725	1.39	N	053260	500	98 억		40004	N	N	0	N	00	N