KissMeData/128660/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	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	20	2	0.63	72490800	22877	48.48	3175	3185	3150	4110	2220	3165	3168.61	1.25	0	2125	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	790	5.63	1.11	12	0.09	566.00	2862.00	5390	20240521	-40.91	2900	20240806	9.83	5390	-40.91	20240521	2900	9.83	20240806	5390	-40.91	20240521	2900	9.83	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
3	20240830	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	10	2	0.32	65753030	20757	43.99	3175	3185	3150	4110	2220	3165	3167.75	1.25	0	1444	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	788	5.61	1.11	12	0.08	566.00	2862.00	5390	20240521	-41.09	2900	20240806	9.48	5390	-41.09	20240521	2900	9.48	20240806	5390	-41.09	20240521	2900	9.48	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
4	20240830	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	15	2	0.47	61709175	19485	41.29	3175	3185	3150	4110	2220	3165	3167.01	1.25	0	1545	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	789	5.62	1.11	12	0.08	566.00	2862.00	5390	20240521	-41.00	2900	20240806	9.66	5390	-41.00	20240521	2900	9.66	20240806	5390	-41.00	20240521	2900	9.66	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
5	20240830	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	20	2	0.63	59471170	18780	39.80	3175	3185	3150	4110	2220	3165	3166.73	1.25	0	1925	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	790	5.63	1.11	12	0.08	566.00	2862.00	5390	20240521	-40.91	2900	20240806	9.83	5390	-40.91	20240521	2900	9.83	20240806	5390	-40.91	20240521	2900	9.83	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
6	20240830	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	15	2	0.47	56892665	17969	38.08	3175	3185	3150	4110	2220	3165	3166.16	1.25	0	2182	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	789	5.62	1.11	12	0.07	566.00	2862.00	5390	20240521	-41.00	2900	20240806	9.66	5390	-41.00	20240521	2900	9.66	20240806	5390	-41.00	20240521	2900	9.66	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
7	20240830	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	10	2	0.32	52441140	16566	35.11	3175	3185	3150	4110	2220	3165	3165.59	1.25	0	2784	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	788	5.61	1.11	12	0.07	566.00	2862.00	5390	20240521	-41.09	2900	20240806	9.48	5390	-41.09	20240521	2900	9.48	20240806	5390	-41.09	20240521	2900	9.48	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
8	20240830	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	20	2	0.63	14623475	4609	9.77	3175	3185	3150	4110	2220	3165	3172.81	1.25	0	799	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	790	5.63	1.11	12	0.02	566.00	2862.00	5390	20240521	-40.91	2900	20240806	9.83	5390	-40.91	20240521	2900	9.83	20240806	5390	-40.91	20240521	2900	9.83	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
9	20240830	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	5	2	0.16	1736430	547	1.16	3175	3175	3160	4110	2220	3165	3174.50	1.25	0	-18	3241	3202	3156	3117	3071	3180	3095	124	945	500	2020	5	1	24803369	786	5.60	1.11	12	0.00	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.38	N	128660	500	124 억		309687	N	N	0	N	00	N
10	20240829	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-30	5	-0.94	147141210	46938	126.66	3190	3195	3110	4150	2240	3195	3134.77	1.24	0	2584	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	785	5.59	1.11	12	0.19	566.00	2862.00	5390	20240521	-41.28	2900	20240806	9.14	5390	-41.28	20240521	2900	9.14	20240806	5390	-41.28	20240521	2900	9.14	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
11	20240829	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-30	5	-0.94	117038680	37364	100.83	3190	3195	3110	4150	2240	3195	3132.39	1.24	0	2274	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	785	5.59	1.11	12	0.15	566.00	2862.00	5390	20240521	-41.28	2900	20240806	9.14	5390	-41.28	20240521	2900	9.14	20240806	5390	-41.28	20240521	2900	9.14	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
12	20240829	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-20	5	-0.63	104597125	33406	90.15	3190	3195	3110	4150	2240	3195	3131.09	1.24	0	2476	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	788	5.61	1.11	12	0.13	566.00	2862.00	5390	20240521	-41.09	2900	20240806	9.48	5390	-41.09	20240521	2900	9.48	20240806	5390	-41.09	20240521	2900	9.48	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
13	20240829	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-40	5	-1.25	97816455	31255	84.34	3190	3195	3110	4150	2240	3195	3129.63	1.24	0	3857	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	783	5.57	1.10	12	0.13	566.00	2862.00	5390	20240521	-41.47	2900	20240806	8.79	5390	-41.47	20240521	2900	8.79	20240806	5390	-41.47	20240521	2900	8.79	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
14	20240829	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-70	5	-2.19	78584725	25112	67.76	3190	3195	3115	4150	2240	3195	3129.37	1.24	0	3441	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	775	5.52	1.09	12	0.10	566.00	2862.00	5390	20240521	-42.02	2900	20240806	7.76	5390	-42.02	20240521	2900	7.76	20240806	5390	-42.02	20240521	2900	7.76	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
15	20240829	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-35	5	-1.10	76444200	24428	65.92	3190	3195	3115	4150	2240	3195	3129.37	1.24	0	3065	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	784	5.58	1.10	12	0.10	566.00	2862.00	5390	20240521	-41.37	2900	20240806	8.97	5390	-41.37	20240521	2900	8.97	20240806	5390	-41.37	20240521	2900	8.97	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
16	20240829	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-45	5	-1.41	52007680	16613	44.83	3190	3195	3120	4150	2240	3195	3130.54	1.24	0	906	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	781	5.57	1.10	12	0.07	566.00	2862.00	5390	20240521	-41.56	2900	20240806	8.62	5390	-41.56	20240521	2900	8.62	20240806	5390	-41.56	20240521	2900	8.62	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
17	20240829	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-35	5	-1.10	700600	221	0.60	3190	3190	3160	4150	2240	3195	3170.14	1.24	0	-219	3271	3232	3176	3137	3081	3205	3110	124	955	500	2040	5	1	24803369	784	5.58	1.10	12	0.00	566.00	2862.00	5390	20240521	-41.37	2900	20240806	8.97	5390	-41.37	20240521	2900	8.97	20240806	5390	-41.37	20240521	2900	8.97	20240806	3.41	N	128660	500	124 억		307104	N	N	0	N	00	N
18	20240828	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-5	5	-0.16	117631515	37007	130.11	3210	3215	3120	4160	2240	3200	3178.61	1.32	0	-21023	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	792	5.64	1.12	12	0.15	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
19	20240828	150821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-30	5	-0.94	106931970	33646	118.29	3210	3215	3120	4160	2240	3200	3178.15	1.32	0	-19943	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	786	5.60	1.11	12	0.14	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
20	20240828	140824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	-50	5	-1.56	86501365	27151	95.46	3210	3215	3140	4160	2240	3200	3185.94	1.32	0	-18733	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	781	5.57	1.10	12	0.11	566.00	2862.00	5390	20240521	-41.56	2900	20240806	8.62	5390	-41.56	20240521	2900	8.62	20240806	5390	-41.56	20240521	2900	8.62	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
21	20240828	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-40	5	-1.25	67644750	21178	74.46	3210	3215	3160	4160	2240	3200	3194.10	1.32	0	-16042	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	784	5.58	1.10	12	0.09	566.00	2862.00	5390	20240521	-41.37	2900	20240806	8.97	5390	-41.37	20240521	2900	8.97	20240806	5390	-41.37	20240521	2900	8.97	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
22	20240828	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-25	5	-0.78	32718150	10251	36.04	3210	3215	3175	4160	2240	3200	3191.70	1.32	0	-6368	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	788	5.61	1.11	12	0.04	566.00	2862.00	5390	20240521	-41.09	2900	20240806	9.48	5390	-41.09	20240521	2900	9.48	20240806	5390	-41.09	20240521	2900	9.48	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
23	20240828	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	10	2	0.31	24554990	7685	27.02	3210	3215	3180	4160	2240	3200	3195.18	1.32	0	-4691	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	796	5.67	1.12	12	0.03	566.00	2862.00	5390	20240521	-40.45	2900	20240806	10.69	5390	-40.45	20240521	2900	10.69	20240806	5390	-40.45	20240521	2900	10.69	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
24	20240828	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-5	5	-0.16	5827655	1818	6.39	3210	3215	3185	4160	2240	3200	3205.53	1.32	0	-772	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	792	5.64	1.12	12	0.01	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
25	20240828	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	10	2	0.31	1722105	537	1.89	3210	3215	3190	4160	2240	3200	3206.90	1.32	0	-354	3266	3232	3166	3132	3066	3250	3150	124	960	500	2040	5	1	24803369	796	5.67	1.12	12	0.00	566.00	2862.00	5390	20240521	-40.45	2900	20240806	10.69	5390	-40.45	20240521	2900	10.69	20240806	5390	-40.45	20240521	2900	10.69	20240806	3.43	N	128660	500	124 억		328128	N	N	0	N	00	N
26	20240827	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	30	2	0.95	89881805	28387	26.94	3170	3200	3100	4120	2220	3170	3166.30	1.31	0	3515	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	794	5.65	1.12	12	0.11	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
27	20240827	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	30	2	0.95	76235315	24122	22.89	3170	3200	3100	4120	2220	3170	3160.41	1.31	0	2781	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	794	5.65	1.12	12	0.10	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
28	20240827	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	25	2	0.79	69405745	21982	20.86	3170	3200	3100	4120	2220	3170	3157.39	1.31	0	1202	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	792	5.64	1.12	12	0.09	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
29	20240827	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	30	2	0.95	61590690	19529	18.53	3170	3200	3100	4120	2220	3170	3153.81	1.31	0	437	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	794	5.65	1.12	12	0.08	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
30	20240827	120827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	10	2	0.32	46727600	14860	14.10	3170	3200	3100	4120	2220	3170	3144.52	1.31	0	-1212	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	789	5.62	1.11	12	0.06	566.00	2862.00	5390	20240521	-41.00	2900	20240806	9.66	5390	-41.00	20240521	2900	9.66	20240806	5390	-41.00	20240521	2900	9.66	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
31	20240827	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	10	2	0.32	41862190	13330	12.65	3170	3200	3100	4120	2220	3170	3140.45	1.31	0	-1347	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	789	5.62	1.11	12	0.05	566.00	2862.00	5390	20240521	-41.00	2900	20240806	9.66	5390	-41.00	20240521	2900	9.66	20240806	5390	-41.00	20240521	2900	9.66	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
32	20240827	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	0	3	0.00	30446865	9724	9.23	3170	3200	3100	4120	2220	3170	3131.10	1.31	0	-1307	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	786	5.60	1.11	12	0.04	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
33	20240827	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	20	2	0.63	1500400	472	0.45	3170	3200	3170	4120	2220	3170	3178.81	1.31	0	-353	3356	3262	3216	3122	3076	3240	3100	124	950	500	2020	5	1	24803369	791	5.64	1.11	12	0.00	566.00	2862.00	5390	20240521	-40.82	2900	20240806	10.00	5390	-40.82	20240521	2900	10.00	20240806	5390	-40.82	20240521	2900	10.00	20240806	3.43	N	128660	500	124 억		324590	N	N	0	N	00	N
34	20240826	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-100	5	-3.06	339270255	105329	119.10	3260	3310	3170	4250	2290	3270	3221.08	1.42	0	-26547	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	786	5.60	1.11	12	0.42	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
35	20240826	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-50	5	-1.53	255027120	78762	89.06	3260	3310	3175	4250	2290	3270	3237.95	1.42	0	-19161	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	799	5.69	1.13	12	0.32	566.00	2862.00	5390	20240521	-40.26	2900	20240806	11.03	5390	-40.26	20240521	2900	11.03	20240806	5390	-40.26	20240521	2900	11.03	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
36	20240826	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-60	5	-1.83	218715025	67443	76.26	3260	3310	3175	4250	2290	3270	3242.96	1.42	0	-17048	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	796	5.67	1.12	12	0.27	566.00	2862.00	5390	20240521	-40.45	2900	20240806	10.69	5390	-40.45	20240521	2900	10.69	20240806	5390	-40.45	20240521	2900	10.69	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
37	20240826	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-25	5	-0.76	54625285	16945	19.16	3260	3275	3180	4250	2290	3270	3223.68	1.42	0	-9912	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	805	5.73	1.13	12	0.07	566.00	2862.00	5390	20240521	-39.80	2900	20240806	11.90	5390	-39.80	20240521	2900	11.90	20240806	5390	-39.80	20240521	2900	11.90	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
38	20240826	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-50	5	-1.53	44833570	13917	15.74	3260	3275	3180	4250	2290	3270	3221.50	1.42	0	-7391	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	799	5.69	1.13	12	0.06	566.00	2862.00	5390	20240521	-40.26	2900	20240806	11.03	5390	-40.26	20240521	2900	11.03	20240806	5390	-40.26	20240521	2900	11.03	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
39	20240826	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-45	5	-1.38	29875125	9250	10.46	3260	3275	3200	4250	2290	3270	3229.74	1.42	0	-4987	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	800	5.70	1.13	12	0.04	566.00	2862.00	5390	20240521	-40.17	2900	20240806	11.21	5390	-40.17	20240521	2900	11.21	20240806	5390	-40.17	20240521	2900	11.21	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
40	20240826	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-5	5	-0.15	26688235	8265	9.35	3260	3275	3200	4250	2290	3270	3229.07	1.42	0	-4302	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	810	5.77	1.14	12	0.03	566.00	2862.00	5390	20240521	-39.42	2900	20240806	12.59	5390	-39.42	20240521	2900	12.59	20240806	5390	-39.42	20240521	2900	12.59	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
41	20240826	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	5	2	0.15	2343990	719	0.81	3260	3275	3260	4250	2290	3270	3260.07	1.42	0	-106	3343	3306	3253	3216	3163	3280	3190	124	980	500	2090	5	1	24803369	812	5.79	1.14	12	0.00	566.00	2862.00	5390	20240521	-39.24	2900	20240806	12.93	5390	-39.24	20240521	2900	12.93	20240806	5390	-39.24	20240521	2900	12.93	20240806	3.44	N	128660	500	124 억		351134	N	N	0	N	00	N
42	20240823	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-10	5	-0.30	284547015	88387	215.85	3280	3290	3200	4260	2300	3280	3219.33	1.41	0	771	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	811	5.78	1.14	12	0.36	566.00	2862.00	5390	20240521	-39.33	2900	20240806	12.76	5390	-39.33	20240521	2900	12.76	20240806	5390	-39.33	20240521	2900	12.76	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
43	20240823	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-70	5	-2.13	266503335	82840	202.31	3280	3290	3200	4260	2300	3280	3217.09	1.41	0	1939	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	796	5.67	1.12	12	0.33	566.00	2862.00	5390	20240521	-40.45	2900	20240806	10.69	5390	-40.45	20240521	2900	10.69	20240806	5390	-40.45	20240521	2900	10.69	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
44	20240823	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-45	5	-1.37	128674310	40033	97.77	3280	3290	3200	4260	2300	3280	3214.21	1.41	0	325	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	802	5.72	1.13	12	0.16	566.00	2862.00	5390	20240521	-39.98	2900	20240806	11.55	5390	-39.98	20240521	2900	11.55	20240806	5390	-39.98	20240521	2900	11.55	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
45	20240823	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-55	5	-1.68	76388450	23752	58.01	3280	3290	3200	4260	2300	3280	3216.08	1.41	0	461	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	800	5.70	1.13	12	0.10	566.00	2862.00	5390	20240521	-40.17	2900	20240806	11.21	5390	-40.17	20240521	2900	11.21	20240806	5390	-40.17	20240521	2900	11.21	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
46	20240823	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-65	5	-1.98	72806695	22637	55.28	3280	3290	3200	4260	2300	3280	3216.27	1.41	0	18	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	797	5.68	1.12	12	0.09	566.00	2862.00	5390	20240521	-40.35	2900	20240806	10.86	5390	-40.35	20240521	2900	10.86	20240806	5390	-40.35	20240521	2900	10.86	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
47	20240823	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-50	5	-1.52	27005525	8352	20.40	3280	3290	3205	4260	2300	3280	3233.42	1.41	0	-1985	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	801	5.71	1.13	12	0.03	566.00	2862.00	5390	20240521	-40.07	2900	20240806	11.38	5390	-40.07	20240521	2900	11.38	20240806	5390	-40.07	20240521	2900	11.38	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
48	20240823	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	0	3	0.00	2974555	912	2.23	3280	3290	3235	4260	2300	3280	3261.57	1.41	0	-66	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	814	5.80	1.15	12	0.00	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
49	20240823	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-30	5	-0.91	1180575	360	0.88	3280	3290	3250	4260	2300	3280	3279.38	1.41	0	-54	3376	3327	3286	3237	3196	3307	3217	124	980	500	2090	5	1	24803369	806	5.74	1.14	12	0.00	566.00	2862.00	5390	20240521	-39.70	2900	20240806	12.07	5390	-39.70	20240521	2900	12.07	20240806	5390	-39.70	20240521	2900	12.07	20240806	3.46	N	128660	500	124 억		350363	N	N	0	N	00	N
50	20240822	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-35	5	-1.06	133491700	40845	107.26	3300	3335	3245	4305	2325	3315	3268.25	1.44	0	-5587	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	814	5.80	1.15	12	0.16	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
51	20240822	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-30	5	-0.90	124219355	38018	99.83	3300	3335	3245	4305	2325	3315	3267.38	1.44	0	-4403	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	815	5.80	1.15	12	0.15	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
52	20240822	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-35	5	-1.06	88032175	26942	70.75	3300	3335	3245	4305	2325	3315	3267.47	1.44	0	-5999	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	814	5.80	1.15	12	0.11	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
53	20240822	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-30	5	-0.90	53541610	16341	42.91	3300	3335	3250	4305	2325	3315	3276.52	1.44	0	-9036	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	815	5.80	1.15	12	0.07	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
54	20240822	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-25	5	-0.75	37637550	11485	30.16	3300	3335	3250	4305	2325	3315	3277.10	1.44	0	-5913	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	816	5.81	1.15	12	0.05	566.00	2862.00	5390	20240521	-38.96	2900	20240806	13.45	5390	-38.96	20240521	2900	13.45	20240806	5390	-38.96	20240521	2900	13.45	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
55	20240822	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-30	5	-0.90	15452250	4685	12.30	3300	3335	3285	4305	2325	3315	3298.24	1.44	0	-3339	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	815	5.80	1.15	12	0.02	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
56	20240822	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-5	5	-0.15	10226465	3097	8.13	3300	3335	3290	4305	2325	3315	3302.06	1.44	0	-2102	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	821	5.85	1.16	12	0.01	566.00	2862.00	5390	20240521	-38.59	2900	20240806	14.14	5390	-38.59	20240521	2900	14.14	20240806	5390	-38.59	20240521	2900	14.14	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
57	20240822	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-10	5	-0.30	667600	202	0.53	3300	3335	3300	4305	2325	3315	3304.95	1.44	0	-2	3395	3355	3320	3280	3245	3375	3300	124	990	500	2120	5	1	24803369	820	5.84	1.15	12	0.00	566.00	2862.00	5390	20240521	-38.68	2900	20240806	13.97	5390	-38.68	20240521	2900	13.97	20240806	5390	-38.68	20240521	2900	13.97	20240806	3.48	N	128660	500	124 억		355950	N	N	0	N	00	N
58	20240821	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-20	5	-0.60	126284295	38080	74.00	3290	3360	3285	4335	2335	3335	3316.26	1.42	0	4279	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	822	5.86	1.16	12	0.15	566.00	2862.00	5390	20240521	-38.50	2900	20240806	14.31	5390	-38.50	20240521	2900	14.31	20240806	5390	-38.50	20240521	2900	14.31	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
59	20240821	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-15	5	-0.45	104011605	31371	60.97	3290	3360	3285	4335	2335	3335	3315.50	1.42	0	3977	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	823	5.87	1.16	12	0.13	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
60	20240821	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-15	5	-0.45	98093670	29577	57.48	3290	3360	3290	4335	2335	3335	3316.52	1.42	0	3926	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	823	5.87	1.16	12	0.12	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
61	20240821	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-10	5	-0.30	95738700	28866	56.10	3290	3360	3290	4335	2335	3335	3316.63	1.42	0	3819	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	825	5.87	1.16	12	0.12	566.00	2862.00	5390	20240521	-38.31	2900	20240806	14.66	5390	-38.31	20240521	2900	14.66	20240806	5390	-38.31	20240521	2900	14.66	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
62	20240821	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-15	5	-0.45	92242730	27813	54.05	3290	3360	3290	4335	2335	3335	3316.50	1.42	0	3869	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	823	5.87	1.16	12	0.11	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
63	20240821	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-5	5	-0.15	55156755	16581	32.22	3290	3360	3290	4335	2335	3335	3326.48	1.42	0	-724	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	826	5.88	1.16	12	0.07	566.00	2862.00	5390	20240521	-38.22	2900	20240806	14.83	5390	-38.22	20240521	2900	14.83	20240806	5390	-38.22	20240521	2900	14.83	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
64	20240821	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	5	2	0.15	28921885	8702	16.91	3290	3360	3290	4335	2335	3335	3323.52	1.42	0	-570	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	828	5.90	1.17	12	0.04	566.00	2862.00	5390	20240521	-38.03	2900	20240806	15.17	5390	-38.03	20240521	2900	15.17	20240806	5390	-38.03	20240521	2900	15.17	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
65	20240821	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	10	2	0.30	10425205	3156	6.13	3290	3345	3290	4335	2335	3335	3302.79	1.42	0	-675	3395	3365	3315	3285	3235	3380	3300	124	1000	500	2130	5	1	24803369	830	5.91	1.17	12	0.01	566.00	2862.00	5390	20240521	-37.94	2900	20240806	15.34	5390	-37.94	20240521	2900	15.34	20240806	5390	-37.94	20240521	2900	15.34	20240806	3.47	N	128660	500	124 억		351671	N	N	0	N	00	N
66	20240820	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	50	2	1.52	170058840	51427	134.41	3265	3345	3265	4270	2300	3285	3306.80	1.36	0	14231	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	827	5.89	1.17	12	0.21	566.00	2862.00	5390	20240521	-38.13	2900	20240806	15.00	5390	-38.13	20240521	2900	15.00	20240806	5390	-38.13	20240521	2900	15.00	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
67	20240820	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	55	2	1.67	163954015	49590	129.61	3265	3345	3265	4270	2300	3285	3306.19	1.36	0	13435	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	828	5.90	1.17	12	0.20	566.00	2862.00	5390	20240521	-38.03	2900	20240806	15.17	5390	-38.03	20240521	2900	15.17	20240806	5390	-38.03	20240521	2900	15.17	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
68	20240820	140812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	30	2	0.91	143415755	43403	113.44	3265	3345	3265	4270	2300	3285	3304.28	1.36	0	8948	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	822	5.86	1.16	12	0.17	566.00	2862.00	5390	20240521	-38.50	2900	20240806	14.31	5390	-38.50	20240521	2900	14.31	20240806	5390	-38.50	20240521	2900	14.31	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
69	20240820	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	35	2	1.07	65745880	19875	51.94	3265	3335	3265	4270	2300	3285	3307.97	1.36	0	4559	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	823	5.87	1.16	12	0.08	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
70	20240820	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	20	2	0.61	54928705	16608	43.41	3265	3335	3265	4270	2300	3285	3307.36	1.36	0	3753	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	820	5.84	1.15	12	0.07	566.00	2862.00	5390	20240521	-38.68	2900	20240806	13.97	5390	-38.68	20240521	2900	13.97	20240806	5390	-38.68	20240521	2900	13.97	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
71	20240820	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	35	2	1.07	45966495	13901	36.33	3265	3335	3265	4270	2300	3285	3306.70	1.36	0	2376	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	823	5.87	1.16	12	0.06	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
72	20240820	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	30	2	0.91	36909890	11168	29.19	3265	3335	3265	4270	2300	3285	3304.97	1.36	0	1622	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	822	5.86	1.16	12	0.05	566.00	2862.00	5390	20240521	-38.50	2900	20240806	14.31	5390	-38.50	20240521	2900	14.31	20240806	5390	-38.50	20240521	2900	14.31	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
73	20240820	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	35	2	1.07	14667470	4471	11.69	3265	3320	3265	4270	2300	3285	3280.58	1.36	0	1550	3435	3360	3300	3225	3165	3330	3195	124	985	500	2100	5	1	24803369	823	5.87	1.16	12	0.02	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.44	N	128660	500	124 억		336749	N	N	0	N	00	N
74	20240819	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-70	5	-2.09	125354140	38262	92.65	3375	3375	3240	4360	2350	3355	3275.54	1.33	0	7396	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	815	5.80	1.15	12	0.15	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
75	20240819	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-70	5	-2.09	118877175	36290	87.87	3375	3375	3240	4360	2350	3355	3275.10	1.33	0	7454	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	815	5.80	1.15	12	0.15	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
76	20240819	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-70	5	-2.09	105748285	32270	78.14	3375	3375	3240	4360	2350	3355	3276.25	1.33	0	6611	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	815	5.80	1.15	12	0.13	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
77	20240819	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-65	5	-1.94	90841520	27712	67.10	3375	3375	3240	4360	2350	3355	3277.22	1.33	0	7377	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	816	5.81	1.15	12	0.11	566.00	2862.00	5390	20240521	-38.96	2900	20240806	13.45	5390	-38.96	20240521	2900	13.45	20240806	5390	-38.96	20240521	2900	13.45	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
78	20240819	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-55	5	-1.64	84569380	25804	62.48	3375	3375	3240	4360	2350	3355	3276.46	1.33	0	8205	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	819	5.83	1.15	12	0.10	566.00	2862.00	5390	20240521	-38.78	2900	20240806	13.79	5390	-38.78	20240521	2900	13.79	20240806	5390	-38.78	20240521	2900	13.79	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
79	20240819	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-60	5	-1.79	36363700	10995	26.62	3375	3375	3280	4360	2350	3355	3305.96	1.33	0	1251	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	817	5.82	1.15	12	0.04	566.00	2862.00	5390	20240521	-38.87	2900	20240806	13.62	5390	-38.87	20240521	2900	13.62	20240806	5390	-38.87	20240521	2900	13.62	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
80	20240819	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-50	5	-1.49	15441300	4649	11.26	3375	3375	3300	4360	2350	3355	3319.11	1.33	0	902	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	820	5.84	1.15	12	0.02	566.00	2862.00	5390	20240521	-38.68	2900	20240806	13.97	5390	-38.68	20240521	2900	13.97	20240806	5390	-38.68	20240521	2900	13.97	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
81	20240819	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-20	5	-0.60	3282070	978	2.37	3375	3375	3335	4360	2350	3355	3356.30	1.33	0	-672	3418	3386	3348	3316	3278	3390	3320	124	1005	500	2140	5	1	24803369	827	5.89	1.17	12	0.00	566.00	2862.00	5390	20240521	-38.13	2900	20240806	15.00	5390	-38.13	20240521	2900	15.00	20240806	5390	-38.13	20240521	2900	15.00	20240806	3.50	N	128660	500	124 억		329354	N	N	0	N	00	N
82	20240816	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	5	2	0.15	137970915	41298	99.70	3355	3380	3310	4355	2345	3350	3340.86	1.35	0	-5183	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	832	5.93	1.17	12	0.17	566.00	2862.00	5390	20240521	-37.76	2900	20240806	15.69	5390	-37.76	20240521	2900	15.69	20240806	5390	-37.76	20240521	2900	15.69	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
83	20240816	150758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-5	5	-0.15	126053420	37742	91.12	3355	3380	3310	4355	2345	3350	3339.87	1.35	0	-3680	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	830	5.91	1.17	12	0.15	566.00	2862.00	5390	20240521	-37.94	2900	20240806	15.34	5390	-37.94	20240521	2900	15.34	20240806	5390	-37.94	20240521	2900	15.34	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
84	20240816	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-40	5	-1.19	111156985	33255	80.29	3355	3380	3310	4355	2345	3350	3342.56	1.35	0	-4003	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	821	5.85	1.16	12	0.13	566.00	2862.00	5390	20240521	-38.59	2900	20240806	14.14	5390	-38.59	20240521	2900	14.14	20240806	5390	-38.59	20240521	2900	14.14	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
85	20240816	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-30	5	-0.90	93760365	28008	67.62	3355	3380	3320	4355	2345	3350	3347.63	1.35	0	-2424	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	823	5.87	1.16	12	0.11	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
86	20240816	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-20	5	-0.60	86999705	25976	62.71	3355	3380	3320	4355	2345	3350	3349.23	1.35	0	-1190	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	826	5.88	1.16	12	0.10	566.00	2862.00	5390	20240521	-38.22	2900	20240806	14.83	5390	-38.22	20240521	2900	14.83	20240806	5390	-38.22	20240521	2900	14.83	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
87	20240816	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	0	3	0.00	78551740	23441	56.59	3355	3380	3325	4355	2345	3350	3351.04	1.35	0	-154	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	831	5.92	1.17	12	0.09	566.00	2862.00	5390	20240521	-37.85	2900	20240806	15.52	5390	-37.85	20240521	2900	15.52	20240806	5390	-37.85	20240521	2900	15.52	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
88	20240816	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	5	2	0.15	52195460	15545	37.53	3355	3380	3345	4355	2345	3350	3357.70	1.35	0	132	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	832	5.93	1.17	12	0.06	566.00	2862.00	5390	20240521	-37.76	2900	20240806	15.69	5390	-37.76	20240521	2900	15.69	20240806	5390	-37.76	20240521	2900	15.69	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
89	20240816	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	20	2	0.60	1453700	432	1.04	3355	3370	3355	4355	2345	3350	3365.05	1.35	0	132	3393	3371	3343	3321	3293	3382	3332	124	1005	500	2140	5	1	24803369	836	5.95	1.18	12	0.00	566.00	2862.00	5390	20240521	-37.48	2900	20240806	16.21	5390	-37.48	20240521	2900	16.21	20240806	5390	-37.48	20240521	2900	16.21	20240806	3.51	N	128660	500	124 억		334143	N	N	0	N	00	N
90	20240814	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	35	2	1.06	138036715	41258	116.96	3315	3365	3315	4305	2325	3315	3345.70	1.26	0	20166	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	831	5.92	1.17	12	0.17	566.00	2862.00	5390	20240521	-37.85	2900	20240806	15.52	5390	-37.85	20240521	2900	15.52	20240806	5390	-37.85	20240521	2900	15.52	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
91	20240814	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	40	2	1.21	133018820	39759	112.71	3315	3365	3315	4305	2325	3315	3345.63	1.26	0	19855	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	832	5.93	1.17	12	0.16	566.00	2862.00	5390	20240521	-37.76	2900	20240806	15.69	5390	-37.76	20240521	2900	15.69	20240806	5390	-37.76	20240521	2900	15.69	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
92	20240814	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	30	2	0.90	97531780	29154	82.65	3315	3365	3315	4305	2325	3315	3345.40	1.26	0	13878	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	830	5.91	1.17	12	0.12	566.00	2862.00	5390	20240521	-37.94	2900	20240806	15.34	5390	-37.94	20240521	2900	15.34	20240806	5390	-37.94	20240521	2900	15.34	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
93	20240814	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	45	2	1.36	81903655	24466	69.36	3315	3365	3315	4305	2325	3315	3347.65	1.26	0	12767	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	833	5.94	1.17	12	0.10	566.00	2862.00	5390	20240521	-37.66	2900	20240806	15.86	5390	-37.66	20240521	2900	15.86	20240806	5390	-37.66	20240521	2900	15.86	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
94	20240814	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	45	2	1.36	78016290	23305	66.07	3315	3365	3315	4305	2325	3315	3347.62	1.26	0	12984	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	833	5.94	1.17	12	0.09	566.00	2862.00	5390	20240521	-37.66	2900	20240806	15.86	5390	-37.66	20240521	2900	15.86	20240806	5390	-37.66	20240521	2900	15.86	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
95	20240814	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	40	2	1.21	64195560	19191	54.41	3315	3365	3315	4305	2325	3315	3345.09	1.26	0	10746	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	832	5.93	1.17	12	0.08	566.00	2862.00	5390	20240521	-37.76	2900	20240806	15.69	5390	-37.76	20240521	2900	15.69	20240806	5390	-37.76	20240521	2900	15.69	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
96	20240814	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	45	2	1.36	39323550	11764	33.35	3315	3360	3315	4305	2325	3315	3342.70	1.26	0	4524	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	833	5.94	1.17	12	0.05	566.00	2862.00	5390	20240521	-37.66	2900	20240806	15.86	5390	-37.66	20240521	2900	15.86	20240806	5390	-37.66	20240521	2900	15.86	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
97	20240814	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	35	2	1.06	1868515	561	1.59	3315	3355	3315	4305	2325	3315	3330.69	1.26	0	188	3405	3360	3310	3265	3215	3335	3240	124	990	500	2120	5	1	24803369	831	5.92	1.17	12	0.00	566.00	2862.00	5390	20240521	-37.85	2900	20240806	15.52	5390	-37.85	20240521	2900	15.52	20240806	5390	-37.85	20240521	2900	15.52	20240806	3.49	N	128660	500	124 억		313429	N	N	0	N	00	N
98	20240813	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-10	5	-0.30	116108175	35264	159.67	3325	3355	3260	4320	2330	3325	3292.54	1.30	0	-10189	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	822	5.86	1.16	12	0.14	566.00	2862.00	5390	20240521	-38.50	2900	20240806	14.31	5390	-38.50	20240521	2900	14.31	20240806	5390	-38.50	20240521	2900	14.31	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
99	20240813	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-20	5	-0.60	109608405	33300	150.77	3325	3355	3260	4320	2330	3325	3291.54	1.30	0	-10141	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	820	5.84	1.15	12	0.13	566.00	2862.00	5390	20240521	-38.68	2900	20240806	13.97	5390	-38.68	20240521	2900	13.97	20240806	5390	-38.68	20240521	2900	13.97	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
100	20240813	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-15	5	-0.45	103617360	31486	142.56	3325	3355	3260	4320	2330	3325	3290.90	1.30	0	-9231	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	821	5.85	1.16	12	0.13	566.00	2862.00	5390	20240521	-38.59	2900	20240806	14.14	5390	-38.59	20240521	2900	14.14	20240806	5390	-38.59	20240521	2900	14.14	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
101	20240813	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-25	5	-0.75	71209245	21689	98.20	3325	3355	3260	4320	2330	3325	3283.20	1.30	0	-6311	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	819	5.83	1.15	12	0.09	566.00	2862.00	5390	20240521	-38.78	2900	20240806	13.79	5390	-38.78	20240521	2900	13.79	20240806	5390	-38.78	20240521	2900	13.79	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
102	20240813	120748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-45	5	-1.35	69512615	21173	95.87	3325	3355	3260	4320	2330	3325	3283.08	1.30	0	-6325	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	814	5.80	1.15	12	0.09	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
103	20240813	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-45	5	-1.35	66497495	20253	91.70	3325	3355	3260	4320	2330	3325	3283.34	1.30	0	-6071	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	814	5.80	1.15	12	0.08	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
104	20240813	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-25	5	-0.75	32286520	9800	44.37	3325	3355	3270	4320	2330	3325	3294.54	1.30	0	-939	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	819	5.83	1.15	12	0.04	566.00	2862.00	5390	20240521	-38.78	2900	20240806	13.79	5390	-38.78	20240521	2900	13.79	20240806	5390	-38.78	20240521	2900	13.79	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
105	20240813	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	20	2	0.60	2806795	844	3.82	3325	3355	3310	4320	2330	3325	3325.59	1.30	0	-712	3385	3355	3310	3280	3235	3370	3295	124	995	500	2120	5	1	24803369	830	5.91	1.17	12	0.00	566.00	2862.00	5390	20240521	-37.94	2900	20240806	15.34	5390	-37.94	20240521	2900	15.34	20240806	5390	-37.94	20240521	2900	15.34	20240806	3.51	N	128660	500	124 억		323619	N	N	0	N	00	N
106	20240812	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	25	2	0.76	73083750	22086	32.20	3265	3340	3265	4290	2310	3300	3309.05	1.30	0	25	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	825	5.87	1.16	12	0.09	566.00	2862.00	5390	20240521	-38.31	2900	20240806	14.66	5390	-38.31	20240521	2900	14.66	20240806	5390	-38.31	20240521	2900	14.66	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
107	20240812	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	20	2	0.61	64241325	19411	28.30	3265	3340	3265	4290	2310	3300	3309.53	1.30	0	-1201	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	823	5.87	1.16	12	0.08	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
108	20240812	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	20	2	0.61	52002490	15703	22.90	3265	3340	3265	4290	2310	3300	3311.63	1.30	0	-3424	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	823	5.87	1.16	12	0.06	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
109	20240812	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	20	2	0.61	51552740	15567	22.70	3265	3340	3265	4290	2310	3300	3311.67	1.30	0	-3289	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	823	5.87	1.16	12	0.06	566.00	2862.00	5390	20240521	-38.40	2900	20240806	14.48	5390	-38.40	20240521	2900	14.48	20240806	5390	-38.40	20240521	2900	14.48	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
110	20240812	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	25	2	0.76	44680640	13487	19.66	3265	3340	3265	4290	2310	3300	3312.87	1.30	0	-3999	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	825	5.87	1.16	12	0.05	566.00	2862.00	5390	20240521	-38.31	2900	20240806	14.66	5390	-38.31	20240521	2900	14.66	20240806	5390	-38.31	20240521	2900	14.66	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
111	20240812	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	5	2	0.15	28989415	8749	12.76	3265	3340	3265	4290	2310	3300	3313.45	1.30	0	-1684	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	820	5.84	1.15	12	0.04	566.00	2862.00	5390	20240521	-38.68	2900	20240806	13.97	5390	-38.68	20240521	2900	13.97	20240806	5390	-38.68	20240521	2900	13.97	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
112	20240812	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	25	2	0.76	23712405	7153	10.43	3265	3340	3265	4290	2310	3300	3315.03	1.30	0	-1843	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	825	5.87	1.16	12	0.03	566.00	2862.00	5390	20240521	-38.31	2900	20240806	14.66	5390	-38.31	20240521	2900	14.66	20240806	5390	-38.31	20240521	2900	14.66	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
113	20240812	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	30	2	0.91	15268960	4620	6.74	3265	3330	3265	4290	2310	3300	3304.97	1.30	0	-375	3406	3352	3261	3207	3116	3380	3235	124	990	500	2110	5	1	24803369	826	5.88	1.16	12	0.02	566.00	2862.00	5390	20240521	-38.22	2900	20240806	14.83	5390	-38.22	20240521	2900	14.83	20240806	5390	-38.22	20240521	2900	14.83	20240806	3.47	N	128660	500	124 억		323594	N	N	0	N	00	N
114	20240809	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	100	2	3.12	224176830	68564	157.47	3170	3315	3170	4160	2240	3200	3269.60	1.21	0	23470	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	819	5.83	1.15	12	0.28	566.00	2862.00	5390	20240521	-38.78	2900	20240806	13.79	5390	-38.78	20240521	2900	13.79	20240806	5390	-38.78	20240521	2900	13.79	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
115	20240809	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	100	2	3.12	214211565	65541	150.53	3170	3315	3170	4160	2240	3200	3268.36	1.21	0	23140	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	819	5.83	1.15	12	0.26	566.00	2862.00	5390	20240521	-38.78	2900	20240806	13.79	5390	-38.78	20240521	2900	13.79	20240806	5390	-38.78	20240521	2900	13.79	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
116	20240809	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	70	2	2.19	202223635	61893	142.15	3170	3315	3170	4160	2240	3200	3267.31	1.21	0	21745	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	811	5.78	1.14	12	0.25	566.00	2862.00	5390	20240521	-39.33	2900	20240806	12.76	5390	-39.33	20240521	2900	12.76	20240806	5390	-39.33	20240521	2900	12.76	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
117	20240809	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	80	2	2.50	183340850	56111	128.87	3170	3315	3170	4160	2240	3200	3267.47	1.21	0	19684	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	814	5.80	1.15	12	0.23	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
118	20240809	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	115	2	3.59	173814205	53220	122.23	3170	3315	3170	4160	2240	3200	3265.96	1.21	0	19611	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	822	5.86	1.16	12	0.21	566.00	2862.00	5390	20240521	-38.50	2900	20240806	14.31	5390	-38.50	20240521	2900	14.31	20240806	5390	-38.50	20240521	2900	14.31	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
119	20240809	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	80	2	2.50	168480545	51600	118.51	3170	3315	3170	4160	2240	3200	3265.13	1.21	0	19255	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	814	5.80	1.15	12	0.21	566.00	2862.00	5390	20240521	-39.15	2900	20240806	13.10	5390	-39.15	20240521	2900	13.10	20240806	5390	-39.15	20240521	2900	13.10	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
120	20240809	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	110	2	3.44	116753150	35843	82.32	3170	3310	3170	4160	2240	3200	3257.35	1.21	0	17535	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	821	5.85	1.16	12	0.14	566.00	2862.00	5390	20240521	-38.59	2900	20240806	14.14	5390	-38.59	20240521	2900	14.14	20240806	5390	-38.59	20240521	2900	14.14	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
121	20240809	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	65	2	2.03	42479270	13291	30.53	3170	3270	3170	4160	2240	3200	3196.09	1.21	0	4286	3326	3262	3231	3167	3136	3247	3152	124	960	500	2040	5	1	24803369	810	5.77	1.14	12	0.05	566.00	2862.00	5390	20240521	-39.42	2900	20240806	12.59	5390	-39.42	20240521	2900	12.59	20240806	5390	-39.42	20240521	2900	12.59	20240806	3.48	N	128660	500	124 억		299884	N	N	0	N	00	N
122	20240808	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-65	5	-1.99	140374570	43266	102.44	3295	3295	3200	4240	2290	3265	3244.58	1.24	0	-6743	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	794	5.65	1.12	12	0.17	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
123	20240808	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	-15	5	-0.46	97008240	29725	70.38	3295	3295	3220	4240	2290	3265	3263.52	1.24	0	-9927	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	806	5.74	1.14	12	0.12	566.00	2862.00	5390	20240521	-39.70	2900	20240806	12.07	5390	-39.70	20240521	2900	12.07	20240806	5390	-39.70	20240521	2900	12.07	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
124	20240808	140738	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	20	2	0.61	85497180	26182	61.99	3295	3295	3220	4240	2290	3265	3265.49	1.24	0	-7038	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	815	5.80	1.15	12	0.11	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
125	20240808	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	20	2	0.61	79610035	24389	57.75	3295	3295	3220	4240	2290	3265	3264.18	1.24	0	-6683	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	815	5.80	1.15	12	0.10	566.00	2862.00	5390	20240521	-39.05	2900	20240806	13.28	5390	-39.05	20240521	2900	13.28	20240806	5390	-39.05	20240521	2900	13.28	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
126	20240808	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	0	3	0.00	63802135	19574	46.35	3295	3295	3220	4240	2290	3265	3259.53	1.24	0	-5919	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	810	5.77	1.14	12	0.08	566.00	2862.00	5390	20240521	-39.42	2900	20240806	12.59	5390	-39.42	20240521	2900	12.59	20240806	5390	-39.42	20240521	2900	12.59	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
127	20240808	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	5	2	0.15	58789090	18037	42.71	3295	3295	3220	4240	2290	3265	3259.36	1.24	0	-6175	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.07	566.00	2862.00	5390	20240521	-39.33	2900	20240806	12.76	5390	-39.33	20240521	2900	12.76	20240806	5390	-39.33	20240521	2900	12.76	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
128	20240808	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-10	5	-0.31	55748980	17102	40.49	3295	3295	3220	4240	2290	3265	3259.79	1.24	0	-5992	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	807	5.75	1.14	12	0.07	566.00	2862.00	5390	20240521	-39.61	2900	20240806	12.24	5390	-39.61	20240521	2900	12.24	20240806	5390	-39.61	20240521	2900	12.24	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
129	20240808	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	5	2	0.15	11835905	3594	8.51	3295	3295	3250	4240	2290	3265	3293.24	1.24	0	-557	3355	3310	3245	3200	3135	3332	3222	124	975	500	2080	5	1	24803369	811	5.78	1.14	12	0.01	566.00	2862.00	5390	20240521	-39.33	2900	20240806	12.76	5390	-39.33	20240521	2900	12.76	20240806	5390	-39.33	20240521	2900	12.76	20240806	3.53	N	128660	500	124 억		306527	N	N	0	N	00	N
130	20240807	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	40	2	1.24	136657430	42235	45.94	3180	3290	3180	4190	2260	3225	3235.64	1.17	0	17442	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	810	5.77	1.14	12	0.17	566.00	2862.00	5390	20240521	-39.42	2900	20240806	12.59	5390	-39.42	20240521	2900	12.59	20240806	5390	-39.42	20240521	2900	12.59	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
131	20240807	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	45	2	1.40	132976215	41107	44.72	3180	3290	3180	4190	2260	3225	3234.88	1.17	0	17731	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	811	5.78	1.14	12	0.17	566.00	2862.00	5390	20240521	-39.33	2900	20240806	12.76	5390	-39.33	20240521	2900	12.76	20240806	5390	-39.33	20240521	2900	12.76	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
132	20240807	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	40	2	1.24	98903990	30623	33.31	3180	3290	3180	4190	2260	3225	3229.73	1.17	0	11804	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	810	5.77	1.14	12	0.12	566.00	2862.00	5390	20240521	-39.42	2900	20240806	12.59	5390	-39.42	20240521	2900	12.59	20240806	5390	-39.42	20240521	2900	12.59	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
133	20240807	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	20	2	0.62	95953520	29715	32.32	3180	3290	3180	4190	2260	3225	3229.13	1.17	0	11724	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	805	5.73	1.13	12	0.12	566.00	2862.00	5390	20240521	-39.80	2900	20240806	11.90	5390	-39.80	20240521	2900	11.90	20240806	5390	-39.80	20240521	2900	11.90	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
134	20240807	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	45	2	1.40	87818385	27223	29.61	3180	3290	3180	4190	2260	3225	3225.89	1.17	0	12321	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	811	5.78	1.14	12	0.11	566.00	2862.00	5390	20240521	-39.33	2900	20240806	12.76	5390	-39.33	20240521	2900	12.76	20240806	5390	-39.33	20240521	2900	12.76	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
135	20240807	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	25	2	0.78	71334425	22188	24.14	3180	3260	3180	4190	2260	3225	3215.00	1.17	0	12401	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	806	5.74	1.14	12	0.09	566.00	2862.00	5390	20240521	-39.70	2900	20240806	12.07	5390	-39.70	20240521	2900	12.07	20240806	5390	-39.70	20240521	2900	12.07	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
136	20240807	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	10	2	0.31	56238730	17528	19.07	3180	3235	3180	4190	2260	3225	3208.51	1.17	0	9608	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	802	5.72	1.13	12	0.07	566.00	2862.00	5390	20240521	-39.98	2900	20240806	11.55	5390	-39.98	20240521	2900	11.55	20240806	5390	-39.98	20240521	2900	11.55	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
137	20240807	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	-10	5	-0.31	23792715	7465	8.12	3180	3225	3180	4190	2260	3225	3187.24	1.17	0	3019	3475	3350	3125	3000	2775	3412	3062	124	965	500	2060	5	1	24803369	797	5.68	1.12	12	0.03	566.00	2862.00	5390	20240521	-40.35	2900	20240806	10.86	5390	-40.35	20240521	2900	10.86	20240806	5390	-40.35	20240521	2900	10.86	20240806	3.76	N	128660	500	124 억		289175	N	N	0	N	00	N
138	20240806	160717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3225	170	2	5.56	284369030	90872	36.98	2900	3250	2900	3970	2140	3055	3129.34	1.10	0	16200	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	800	5.70	1.13	12	0.37	566.00	2862.00	5390	20240521	-40.17	2900	20240806	11.21	5390	-40.17	20240521	2900	11.21	20240806	5390	-40.17	20240521	2900	11.21	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
139	20240806	150728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3200	145	2	4.75	253088320	81106	33.00	2900	3250	2900	3970	2140	3055	3120.46	1.10	0	15106	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	794	5.65	1.12	12	0.33	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
140	20240806	140724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3180	125	2	4.09	240119240	77043	31.35	2900	3250	2900	3970	2140	3055	3116.69	1.10	0	13340	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	789	5.62	1.11	12	0.31	566.00	2862.00	5390	20240521	-41.00	2900	20240806	9.66	5390	-41.00	20240521	2900	9.66	20240806	5390	-41.00	20240521	2900	9.66	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
141	20240806	130726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3200	145	2	4.75	230052020	73887	30.06	2900	3250	2900	3970	2140	3055	3113.57	1.10	0	12603	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	794	5.65	1.12	12	0.30	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
142	20240806	120728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3170	115	2	3.76	181591890	58557	23.83	2900	3250	2900	3970	2140	3055	3101.11	1.10	0	-1330	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	786	5.60	1.11	12	0.24	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
143	20240806	110718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3195	140	2	4.58	171038445	55218	22.47	2900	3250	2900	3970	2140	3055	3097.51	1.10	0	-1202	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	792	5.64	1.12	12	0.22	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
144	20240806	100718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3240	185	2	6.06	134508125	43692	17.78	2900	3245	2900	3970	2140	3055	3078.55	1.10	0	-504	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	804	5.72	1.13	12	0.18	566.00	2862.00	5390	20240521	-39.89	2900	20240806	11.72	5390	-39.89	20240521	2900	11.72	20240806	5390	-39.89	20240521	2900	11.72	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
145	20240806	090721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3125	70	2	2.29	75906180	25277	10.29	2900	3125	2900	3970	2140	3055	3002.97	1.10	0	-5419	3495	3275	3120	2900	2745	3197	2822	124	915	500	1950	5	1	24803369	775	5.52	1.09	12	0.10	566.00	2862.00	5390	20240521	-42.02	2900	20240806	7.76	5390	-42.02	20240521	2900	7.76	20240806	5390	-42.02	20240521	2900	7.76	20240806	3.80	N	128660	500	124 억		272868	N	N	0	N	00	N
146	20240805	160708	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3055	-315	5	-9.35	765809215	241941	317.58	3310	3340	2965	4380	2360	3370	3165.31	1.23	0	-33377	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	758	5.40	1.07	12	0.98	566.00	2862.00	5390	20240521	-43.32	2965	20240805	3.04	5390	-43.32	20240521	2965	3.04	20240805	5390	-43.32	20240521	2965	3.04	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
147	20240805	150721	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3065	-305	5	-9.05	688000040	216130	283.70	3310	3340	2965	4380	2360	3370	3183.27	1.23	0	-38634	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	760	5.42	1.07	12	0.87	566.00	2862.00	5390	20240521	-43.14	2965	20240805	3.37	5390	-43.14	20240521	2965	3.37	20240805	5390	-43.14	20240521	2965	3.37	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
148	20240805	140722	58	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3150	-220	5	-6.53	514448115	159643	209.55	3310	3340	3145	4380	2360	3370	3222.49	1.23	0	-37617	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	781	5.57	1.10	12	0.64	566.00	2862.00	5390	20240521	-41.56	3145	20240805	0.16	5390	-41.56	20240521	3145	0.16	20240805	5390	-41.56	20240521	3145	0.16	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
149	20240805	130720	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3180	-190	5	-5.64	448345025	138752	182.13	3310	3340	3150	4380	2360	3370	3231.27	1.23	0	-32815	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	789	5.62	1.11	12	0.56	566.00	2862.00	5390	20240521	-41.00	3150	20240805	0.95	5390	-41.00	20240521	3150	0.95	20240805	5390	-41.00	20240521	3150	0.95	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
150	20240805	120715	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3205	-165	5	-4.90	336783405	103767	136.21	3310	3340	3185	4380	2360	3370	3245.57	1.23	0	-27838	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	795	5.66	1.12	12	0.42	566.00	2862.00	5390	20240521	-40.54	3185	20240805	0.63	5390	-40.54	20240521	3185	0.63	20240805	5390	-40.54	20240521	3185	0.63	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
151	20240805	110716	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3240	-130	5	-3.86	262765025	80762	106.01	3310	3340	3185	4380	2360	3370	3253.57	1.23	0	-29179	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	804	5.72	1.13	12	0.33	566.00	2862.00	5390	20240521	-39.89	3185	20240805	1.73	5390	-39.89	20240521	3185	1.73	20240805	5390	-39.89	20240521	3185	1.73	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
152	20240805	100715	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3255	-115	5	-3.41	157645720	48152	63.21	3310	3340	3245	4380	2360	3370	3273.92	1.23	0	-18872	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	807	5.75	1.14	12	0.19	566.00	2862.00	5390	20240521	-39.61	3245	20240805	0.31	5390	-39.61	20240521	3245	0.31	20240805	5390	-39.61	20240521	3245	0.31	20240805	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
153	20240805	090710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-80	5	-2.37	51543000	15603	20.48	3310	3340	3290	4380	2360	3370	3303.40	1.23	0	-10283	3476	3422	3386	3332	3296	3405	3315	124	1010	500	2150	5	1	24803369	816	5.81	1.15	12	0.06	566.00	2862.00	5390	20240521	-38.96	3255	20240412	1.08	5390	-38.96	20240521	3255	1.08	20240412	5390	-38.96	20240521	3255	1.08	20240412	3.94	N	128660	500	124 억		305016	N	N	0	N	00	N
154	20240802	160704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-130	5	-3.71	253787045	75173	32.79	3440	3440	3350	4550	2450	3500	3376.06	1.39	0	-39137	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	836	5.95	1.18	12	0.30	566.00	2862.00	5390	20240521	-37.48	3255	20240412	3.53	5390	-37.48	20240521	3255	3.53	20240412	5390	-37.48	20240521	3255	3.53	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
155	20240802	150702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	-140	5	-4.00	240031040	71083	31.01	3440	3440	3350	4550	2450	3500	3376.77	1.39	0	-36319	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	833	5.94	1.17	12	0.29	566.00	2862.00	5390	20240521	-37.66	3255	20240412	3.23	5390	-37.66	20240521	3255	3.23	20240412	5390	-37.66	20240521	3255	3.23	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
156	20240802	140706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	-145	5	-4.14	201404330	59596	26.00	3440	3440	3350	4550	2450	3500	3379.49	1.39	0	-30481	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	832	5.93	1.17	12	0.24	566.00	2862.00	5390	20240521	-37.76	3255	20240412	3.07	5390	-37.76	20240521	3255	3.07	20240412	5390	-37.76	20240521	3255	3.07	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
157	20240802	130704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-120	5	-3.43	128517290	37945	16.55	3440	3440	3360	4550	2450	3500	3386.94	1.39	0	-11547	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	838	5.97	1.18	12	0.15	566.00	2862.00	5390	20240521	-37.29	3255	20240412	3.84	5390	-37.29	20240521	3255	3.84	20240412	5390	-37.29	20240521	3255	3.84	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
158	20240802	120705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	-110	5	-3.14	119548075	35292	15.39	3440	3440	3360	4550	2450	3500	3387.40	1.39	0	-9321	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	841	5.99	1.18	12	0.14	566.00	2862.00	5390	20240521	-37.11	3255	20240412	4.15	5390	-37.11	20240521	3255	4.15	20240412	5390	-37.11	20240521	3255	4.15	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
159	20240802	110706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-120	5	-3.43	109686130	32388	14.13	3440	3440	3360	4550	2450	3500	3386.63	1.39	0	-8039	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	838	5.97	1.18	12	0.13	566.00	2862.00	5390	20240521	-37.29	3255	20240412	3.84	5390	-37.29	20240521	3255	3.84	20240412	5390	-37.29	20240521	3255	3.84	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
160	20240802	100701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	-100	5	-2.86	100394665	29644	12.93	3440	3440	3360	4550	2450	3500	3386.68	1.39	0	-6815	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	843	6.01	1.19	12	0.12	566.00	2862.00	5390	20240521	-36.92	3255	20240412	4.45	5390	-36.92	20240521	3255	4.45	20240412	5390	-36.92	20240521	3255	4.45	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
161	20240802	090707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	-80	5	-2.29	19065920	5581	2.43	3440	3440	3390	4550	2450	3500	3416.22	1.39	0	633	3716	3607	3486	3377	3256	3662	3432	124	1050	500	2240	5	1	24803369	848	6.04	1.19	12	0.02	566.00	2862.00	5390	20240521	-36.55	3255	20240412	5.07	5390	-36.55	20240521	3255	5.07	20240412	5390	-36.55	20240521	3255	5.07	20240412	3.97	N	128660	500	124 억		344140	N	N	0	N	00	N
162	20240801	160700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	135	2	4.01	800113940	227755	544.28	3365	3595	3365	4370	2360	3365	3513.05	1.18	0	50243	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	868	6.18	1.22	12	0.92	566.00	2862.00	5390	20240521	-35.06	3255	20240412	7.53	5390	-35.06	20240521	3255	7.53	20240412	5390	-35.06	20240521	3255	7.53	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
163	20240801	150720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	130	2	3.86	775994860	220877	527.85	3365	3595	3365	4370	2360	3365	3513.24	1.18	0	48408	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	867	6.17	1.22	12	0.89	566.00	2862.00	5390	20240521	-35.16	3255	20240412	7.37	5390	-35.16	20240521	3255	7.37	20240412	5390	-35.16	20240521	3255	7.37	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
164	20240801	140713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	150	2	4.46	673455485	191672	458.05	3365	3595	3365	4370	2360	3365	3513.58	1.18	0	35473	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	872	6.21	1.23	12	0.77	566.00	2862.00	5390	20240521	-34.79	3255	20240412	7.99	5390	-34.79	20240521	3255	7.99	20240412	5390	-34.79	20240521	3255	7.99	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
165	20240801	130703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	165	2	4.90	470975385	134130	320.54	3365	3595	3365	4370	2360	3365	3511.34	1.18	0	-3589	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	876	6.24	1.23	12	0.54	566.00	2862.00	5390	20240521	-34.51	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20240521	3255	8.45	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
166	20240801	120708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	160	2	4.75	329876880	94370	225.52	3365	3595	3365	4370	2360	3365	3495.57	1.18	0	-3178	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	874	6.23	1.23	12	0.38	566.00	2862.00	5390	20240521	-34.60	3255	20240412	8.29	5390	-34.60	20240521	3255	8.29	20240412	5390	-34.60	20240521	3255	8.29	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
167	20240801	110707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3450	85	2	2.53	180121435	52035	124.35	3365	3530	3365	4370	2360	3365	3461.54	1.18	0	2584	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	856	6.10	1.21	12	0.21	566.00	2862.00	5390	20240521	-35.99	3255	20240412	5.99	5390	-35.99	20240521	3255	5.99	20240412	5390	-35.99	20240521	3255	5.99	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
168	20240801	100703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3460	95	2	2.82	104088650	30206	72.19	3365	3500	3365	4370	2360	3365	3445.96	1.18	0	9998	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	858	6.11	1.21	12	0.12	566.00	2862.00	5390	20240521	-35.81	3255	20240412	6.30	5390	-35.81	20240521	3255	6.30	20240412	5390	-35.81	20240521	3255	6.30	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N
169	20240801	090656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3435	70	2	2.08	71869600	20878	49.89	3365	3500	3365	4370	2360	3365	3442.36	1.18	0	7294	3415	3390	3360	3335	3305	3402	3347	124	1005	500	2150	5	1	24803369	852	6.07	1.20	12	0.08	566.00	2862.00	5390	20240521	-36.27	3255	20240412	5.53	5390	-36.27	20240521	3255	5.53	20240412	5390	-36.27	20240521	3255	5.53	20240412	4.00	N	128660	500	124 억		293337	N	N	0	N	00	N