KissMeData/109860/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	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	20	2	0.22	19493140	2131	125.80	9190	9220	9110	11960	6440	9200	9147.41	0.00	0	2	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	839	279.39	0.54	12	0.02	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20240830	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	19004520	2078	122.67	9190	9220	9110	11960	6440	9200	9145.58	0.00	0	9	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.02	33.00	17120.00	10700	20230911	-14.21	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20240830	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	20	2	0.22	18260930	1997	117.89	9190	9220	9110	11960	6440	9200	9144.18	0.00	0	9	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	839	279.39	0.54	12	0.02	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20240830	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	20	2	0.22	17892690	1957	115.53	9190	9220	9110	11960	6440	9200	9142.92	0.00	0	9	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	839	279.39	0.54	12	0.02	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20240830	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	15161850	1660	97.99	9190	9190	9110	11960	6440	9200	9133.64	0.00	0	15	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.02	33.00	17120.00	10700	20230911	-14.21	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20240830	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-80	5	-0.87	10100460	1108	65.41	9190	9190	9110	11960	6440	9200	9115.94	0.00	0	15	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	830	276.36	0.53	12	0.01	33.00	17120.00	10700	20230911	-14.77	8500	20240806	7.29	9660	-5.59	20240205	8500	7.29	20240806	10700	-14.77	20230911	8500	7.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20240830	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	-80	5	-0.87	6862830	753	44.45	9190	9190	9110	11960	6440	9200	9113.98	0.00	0	15	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	830	276.36	0.53	12	0.01	33.00	17120.00	10700	20230911	-14.77	8500	20240806	7.29	9660	-5.59	20240205	8500	7.29	20240806	10700	-14.77	20230911	8500	7.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20240830	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-20	5	-0.22	18370	2	0.12	9190	9190	9180	11960	6440	9200	9185.00	0.00	0	0	9293	9246	9173	9126	9053	9210	9090	46	2760	500	5520	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	10700	20230911	-14.21	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20240829	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	15482650	1694	139.19	9220	9220	9100	11980	6460	9220	9139.70	0.00	0	-34	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.02	33.00	17120.00	10700	20230911	-14.02	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20240829	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	15216610	1665	136.81	9220	9220	9100	11980	6460	9220	9139.11	0.00	0	-20	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.02	33.00	17120.00	10700	20230911	-14.02	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20240829	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	15207410	1664	136.73	9220	9220	9100	11980	6460	9220	9139.07	0.00	0	-20	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.02	33.00	17120.00	10700	20230911	-14.02	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20240829	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	15170640	1660	136.40	9220	9220	9100	11980	6460	9220	9138.94	0.00	0	-20	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.02	33.00	17120.00	10700	20230911	-14.21	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20240829	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	11048820	1211	99.51	9220	9220	9100	11980	6460	9220	9123.72	0.00	0	-20	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.01	33.00	17120.00	10700	20230911	-14.21	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20240829	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	11030460	1209	99.34	9220	9220	9100	11980	6460	9220	9123.62	0.00	0	-19	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.01	33.00	17120.00	10700	20230911	-14.11	8500	20240806	8.12	9660	-4.87	20240205	8500	8.12	20240806	10700	-14.11	20230911	8500	8.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20240829	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-120	5	-1.30	7331270	803	65.98	9220	9220	9100	11980	6460	9220	9129.85	0.00	0	-18	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	828	275.76	0.53	12	0.01	33.00	17120.00	10700	20230911	-14.95	8500	20240806	7.06	9660	-5.80	20240205	8500	7.06	20240806	10700	-14.95	20230911	8500	7.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20240829	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	304260	33	2.71	9220	9220	9220	11980	6460	9220	9220.00	0.00	0	-4	9400	9310	9230	9140	9060	9355	9185	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20240828	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	70	2	0.77	11100780	1211	51.16	9150	9320	9150	11890	6410	9150	9166.62	0.00	0	-89	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	839	279.39	0.54	12	0.01	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20240828	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	70	2	0.77	10584460	1155	48.80	9150	9320	9150	11890	6410	9150	9164.03	0.00	0	-89	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	839	279.39	0.54	12	0.01	33.00	17120.00	10700	20230911	-13.83	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20240828	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	80	2	0.87	10043060	1096	46.30	9150	9320	9150	11890	6410	9150	9163.38	0.00	0	-89	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20240828	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	80	2	0.87	10043060	1096	46.30	9150	9320	9150	11890	6410	9150	9163.38	0.00	0	-89	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20240828	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	80	2	0.87	9572330	1045	44.15	9150	9320	9150	11890	6410	9150	9160.12	0.00	0	-58	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20240828	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	80	2	0.87	9111500	995	42.04	9150	9320	9150	11890	6410	9150	9157.29	0.00	0	-57	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	840	279.70	0.54	12	0.01	33.00	17120.00	10700	20230911	-13.74	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20240828	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	10	2	0.11	9093040	993	41.95	9150	9320	9150	11890	6410	9150	9157.14	0.00	0	-57	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	10700	20230911	-14.39	8500	20240806	7.76	9660	-5.18	20240205	8500	7.76	20240806	10700	-14.39	20230911	8500	7.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20240828	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	0	3	0.00	2401840	262	11.07	9150	9320	9150	11890	6410	9150	9167.33	0.00	0	-26	9376	9262	9206	9092	9036	9235	9065	46	2740	500	5490	10	1	9100000	833	277.27	0.53	12	0.00	33.00	17120.00	10700	20230911	-14.49	8500	20240806	7.65	9660	-5.28	20240205	8500	7.65	20240806	10700	-14.49	20230911	8500	7.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20240827	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-170	5	-1.82	21784500	2367	74.50	9320	9320	9150	12110	6530	9320	9203.42	0.00	0	44	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	833	277.27	0.53	12	0.03	33.00	17120.00	10700	20230911	-14.49	8500	20240806	7.65	9660	-5.28	20240205	8500	7.65	20240806	10700	-14.49	20230911	8500	7.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20240827	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-110	5	-1.18	21674650	2355	74.13	9320	9320	9150	12110	6530	9320	9203.67	0.00	0	46	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	838	279.09	0.54	12	0.03	33.00	17120.00	10700	20230911	-13.93	8500	20240806	8.35	9660	-4.66	20240205	8500	8.35	20240806	10700	-13.93	20230911	8500	8.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20240827	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-120	5	-1.29	20974730	2279	71.73	9320	9320	9150	12110	6530	9320	9203.48	0.00	0	91	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	10700	20230911	-14.02	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20240827	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-170	5	-1.82	15828800	1719	54.11	9320	9320	9150	12110	6530	9320	9208.14	0.00	0	286	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	833	277.27	0.53	12	0.02	33.00	17120.00	10700	20230911	-14.49	8500	20240806	7.65	9660	-5.28	20240205	8500	7.65	20240806	10700	-14.49	20230911	8500	7.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20240827	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-160	5	-1.72	10315140	1117	35.16	9320	9320	9160	12110	6530	9320	9234.68	0.00	0	220	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	10700	20230911	-14.39	8500	20240806	7.76	9660	-5.18	20240205	8500	7.76	20240806	10700	-14.39	20230911	8500	7.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20240827	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-150	5	-1.61	8771940	949	29.87	9320	9320	9170	12110	6530	9320	9243.35	0.00	0	232	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	834	277.88	0.54	12	0.01	33.00	17120.00	10700	20230911	-14.30	8500	20240806	7.88	9660	-5.07	20240205	8500	7.88	20240806	10700	-14.30	20230911	8500	7.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20240827	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-10	5	-0.11	950620	102	3.21	9320	9320	9310	12110	6530	9320	9319.80	0.00	0	0	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	847	282.12	0.54	12	0.00	33.00	17120.00	10700	20230911	-12.99	8500	20240806	9.53	9660	-3.62	20240205	8500	9.53	20240806	10700	-12.99	20230911	8500	9.53	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20240827	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	0	3	0.00	857440	92	2.90	9320	9320	9320	12110	6530	9320	9320.00	0.00	0	0	9420	9370	9320	9270	9220	9345	9245	46	2790	500	5590	10	1	9100000	848	282.42	0.54	12	0.00	33.00	17120.00	10700	20230911	-12.90	8500	20240806	9.65	9660	-3.52	20240205	8500	9.65	20240806	10700	-12.90	20230911	8500	9.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20240826	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-40	5	-0.43	29552060	3176	41.76	9360	9370	9270	12160	6560	9360	9304.80	0.00	0	-34	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	848	282.42	0.54	12	0.03	33.00	17120.00	10750	20230818	-13.30	8500	20240806	9.65	9660	-3.52	20240205	8500	9.65	20240806	10700	-12.90	20230911	8500	9.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20240826	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-40	5	-0.43	29486840	3169	41.66	9360	9370	9270	12160	6560	9360	9304.78	0.00	0	-31	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	848	282.42	0.54	12	0.03	33.00	17120.00	10750	20230818	-13.30	8500	20240806	9.65	9660	-3.52	20240205	8500	9.65	20240806	10700	-12.90	20230911	8500	9.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20240826	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-20	5	-0.21	25899270	2784	36.60	9360	9370	9270	12160	6560	9360	9302.90	0.00	0	-30	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	850	283.03	0.55	12	0.03	33.00	17120.00	10750	20230818	-13.12	8500	20240806	9.88	9660	-3.31	20240205	8500	9.88	20240806	10700	-12.71	20230911	8500	9.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20240826	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-60	5	-0.64	23884000	2568	33.76	9360	9370	9270	12160	6560	9360	9300.62	0.00	0	-28	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	846	281.82	0.54	12	0.03	33.00	17120.00	10750	20230818	-13.49	8500	20240806	9.41	9660	-3.73	20240205	8500	9.41	20240806	10700	-13.08	20230911	8500	9.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20240826	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-40	5	-0.43	22119600	2378	31.26	9360	9370	9270	12160	6560	9360	9301.77	0.00	0	-28	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	848	282.42	0.54	12	0.03	33.00	17120.00	10750	20230818	-13.30	8500	20240806	9.65	9660	-3.52	20240205	8500	9.65	20240806	10700	-12.90	20230911	8500	9.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20240826	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-30	5	-0.32	21552280	2317	30.46	9360	9370	9270	12160	6560	9360	9301.80	0.00	0	-27	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	849	282.73	0.54	12	0.03	33.00	17120.00	10750	20230818	-13.21	8500	20240806	9.76	9660	-3.42	20240205	8500	9.76	20240806	10700	-12.80	20230911	8500	9.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20240826	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-90	5	-0.96	5856430	628	8.26	9360	9370	9270	12160	6560	9360	9325.53	0.00	0	-26	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	10750	20230818	-13.77	8500	20240806	9.06	9660	-4.04	20240205	8500	9.06	20240806	10700	-13.36	20230911	8500	9.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20240826	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-10	5	-0.11	2403950	257	3.38	9360	9360	9350	12160	6560	9360	9353.89	0.00	0	-19	9426	9392	9336	9302	9246	9410	9320	46	2800	500	5610	10	1	9100000	851	283.33	0.55	12	0.00	33.00	17120.00	10750	20230818	-13.02	8500	20240806	10.00	9660	-3.21	20240205	8500	10.00	20240806	10700	-12.62	20230911	8500	10.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20240823	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	140	2	1.52	70999670	7604	147.65	9310	9370	9280	11980	6460	9220	9337.15	0.00	0	-437	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	852	283.64	0.55	12	0.08	33.00	17120.00	10990	20230817	-14.83	8500	20240806	10.12	9660	-3.11	20240205	8500	10.12	20240806	10700	-12.52	20230911	8500	10.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20240823	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	130	2	1.41	70896740	7593	147.44	9310	9370	9280	11980	6460	9220	9337.12	0.00	0	-435	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	851	283.33	0.55	12	0.08	33.00	17120.00	10990	20230817	-14.92	8500	20240806	10.00	9660	-3.21	20240205	8500	10.00	20240806	10700	-12.62	20230911	8500	10.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20240823	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	100	2	1.08	44638760	4782	92.85	9310	9370	9280	11980	6460	9220	9334.75	0.00	0	-406	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	848	282.42	0.54	12	0.05	33.00	17120.00	10990	20230817	-15.20	8500	20240806	9.65	9660	-3.52	20240205	8500	9.65	20240806	10700	-12.90	20230911	8500	9.65	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20240823	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	110	2	1.19	44461990	4763	92.49	9310	9370	9280	11980	6460	9220	9334.87	0.00	0	-403	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	849	282.73	0.54	12	0.05	33.00	17120.00	10990	20230817	-15.10	8500	20240806	9.76	9660	-3.42	20240205	8500	9.76	20240806	10700	-12.80	20230911	8500	9.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20240823	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	120	2	1.30	43359880	4645	90.19	9310	9370	9280	11980	6460	9220	9334.74	0.00	0	-346	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	850	283.03	0.55	12	0.05	33.00	17120.00	10990	20230817	-15.01	8500	20240806	9.88	9660	-3.31	20240205	8500	9.88	20240806	10700	-12.71	20230911	8500	9.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20240823	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	130	2	1.41	41789910	4477	86.93	9310	9370	9280	11980	6460	9220	9334.36	0.00	0	-257	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	851	283.33	0.55	12	0.05	33.00	17120.00	10990	20230817	-14.92	8500	20240806	10.00	9660	-3.21	20240205	8500	10.00	20240806	10700	-12.62	20230911	8500	10.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20240823	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	70	2	0.76	26172610	2804	54.45	9310	9370	9290	11980	6460	9220	9334.03	0.00	0	-124	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	845	281.52	0.54	12	0.03	33.00	17120.00	10990	20230817	-15.47	8500	20240806	9.29	9660	-3.83	20240205	8500	9.29	20240806	10700	-13.18	20230911	8500	9.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20240823	090752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	150	2	1.63	11712720	1255	24.37	9310	9370	9310	11980	6460	9220	9332.84	0.00	0	-23	9326	9272	9246	9192	9166	9260	9180	46	2760	500	5530	10	1	9100000	853	283.94	0.55	12	0.01	33.00	17120.00	10990	20230817	-14.74	8500	20240806	10.24	9660	-3.00	20240205	8500	10.24	20240806	10700	-12.43	20230911	8500	10.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20240822	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	47600290	5149	61.71	9220	9300	9220	11980	6460	9220	9244.57	0.00	0	-390	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.06	33.00	17120.00	11330	20230816	-18.62	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20240822	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	43875390	4745	56.87	9220	9300	9220	11980	6460	9220	9246.66	0.00	0	-387	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.05	33.00	17120.00	11330	20230816	-18.62	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240822	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	22319020	2407	28.85	9220	9300	9220	11980	6460	9220	9272.55	0.00	0	-299	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	11330	20230816	-18.62	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240822	130753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	22319020	2407	28.85	9220	9300	9220	11980	6460	9220	9272.55	0.00	0	-299	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	11330	20230816	-18.62	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240822	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	50	2	0.54	13381150	1442	17.28	9220	9300	9220	11980	6460	9220	9279.58	0.00	0	-302	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	844	280.91	0.54	12	0.02	33.00	17120.00	11330	20230816	-18.18	8500	20240806	9.06	9660	-4.04	20240205	8500	9.06	20240806	10700	-13.36	20230911	8500	9.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240822	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	40	2	0.43	10831930	1167	13.99	9220	9300	9220	11980	6460	9220	9281.86	0.00	0	-296	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	843	280.61	0.54	12	0.01	33.00	17120.00	11330	20230816	-18.27	8500	20240806	8.94	9660	-4.14	20240205	8500	8.94	20240806	10700	-13.46	20230911	8500	8.94	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240822	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	50	2	0.54	10665790	1149	13.77	9220	9300	9220	11980	6460	9220	9282.67	0.00	0	-294	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	844	280.91	0.54	12	0.01	33.00	17120.00	11330	20230816	-18.18	8500	20240806	9.06	9660	-4.04	20240205	8500	9.06	20240806	10700	-13.36	20230911	8500	9.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240822	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	0	3	0.00	0	0	0.00	0	0	0	11980	6460	9220	0.00	0.00	0	0	9326	9272	9236	9182	9146	9255	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.00	33.00	17120.00	11330	20230816	-18.62	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240821	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-10	5	-0.11	76908400	8334	135.56	9290	9290	9200	11990	6470	9230	9227.31	0.00	0	310	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.09	33.00	17120.00	11930	20230814	-22.72	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240821	150755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	0	3	0.00	76069380	8243	134.08	9290	9290	9200	11990	6470	9230	9227.44	0.00	0	346	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.09	33.00	17120.00	11930	20230814	-22.63	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240821	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	0	3	0.00	74400440	8062	131.13	9290	9290	9200	11990	6470	9230	9227.68	0.00	0	347	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.09	33.00	17120.00	11930	20230814	-22.63	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240821	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	0	3	0.00	54788190	5937	96.57	9290	9290	9200	11990	6470	9230	9226.52	0.00	0	151	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.07	33.00	17120.00	11930	20230814	-22.63	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240821	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-10	5	-0.11	34159240	3702	60.21	9290	9290	9200	11990	6470	9230	9215.94	0.00	0	9	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.04	33.00	17120.00	11930	20230814	-22.72	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240821	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	0	3	0.00	31217530	3383	55.03	9290	9290	9200	11990	6470	9230	9211.47	0.00	0	7	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.04	33.00	17120.00	11930	20230814	-22.63	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240821	100755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	0	3	0.00	31024020	3362	54.68	9290	9290	9200	11990	6470	9230	9211.29	0.00	0	9	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	840	279.70	0.54	12	0.04	33.00	17120.00	11930	20230814	-22.63	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240821	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-10	5	-0.11	28483820	3086	50.20	9290	9290	9220	11990	6470	9230	9230.36	0.00	0	-2	9283	9256	9213	9186	9143	9235	9165	46	2760	500	5530	10	1	9100000	839	279.39	0.54	12	0.03	33.00	17120.00	11930	20230814	-22.72	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240820	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	50	2	0.54	56445560	6148	171.73	9240	9240	9170	11930	6430	9180	9181.13	0.00	0	-7	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	840	279.70	0.54	12	0.07	33.00	17120.00	12060	20230811	-23.47	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240820	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	30	2	0.33	56436330	6147	171.70	9240	9240	9170	11930	6430	9180	9181.12	0.00	0	-7	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	838	279.09	0.54	12	0.07	33.00	17120.00	12060	20230811	-23.63	8500	20240806	8.35	9660	-4.66	20240205	8500	8.35	20240806	10700	-13.93	20230911	8500	8.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240820	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	40	2	0.44	56123190	6113	170.75	9240	9240	9170	11930	6430	9180	9180.96	0.00	0	-6	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	839	279.39	0.54	12	0.07	33.00	17120.00	12060	20230811	-23.55	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	10700	-13.83	20230911	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240820	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	50	2	0.54	55911110	6090	170.11	9240	9240	9170	11930	6430	9180	9180.81	0.00	0	-6	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	840	279.70	0.54	12	0.07	33.00	17120.00	12060	20230811	-23.47	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240820	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	50	2	0.54	55901880	6089	170.08	9240	9240	9170	11930	6430	9180	9180.80	0.00	0	-6	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	840	279.70	0.54	12	0.07	33.00	17120.00	12060	20230811	-23.47	8500	20240806	8.59	9660	-4.45	20240205	8500	8.59	20240806	10700	-13.74	20230911	8500	8.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240820	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-10	5	-0.11	55237320	6017	168.07	9240	9240	9170	11930	6430	9180	9180.21	0.00	0	44	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	834	277.88	0.54	12	0.07	33.00	17120.00	12060	20230811	-23.96	8500	20240806	7.88	9660	-5.07	20240205	8500	7.88	20240806	10700	-14.30	20230911	8500	7.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240820	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	0	3	0.00	5545700	604	16.87	9240	9240	9180	11930	6430	9180	9181.62	0.00	0	-1	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	835	278.18	0.54	12	0.01	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240820	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	60	2	0.65	101640	11	0.31	9240	9240	9240	11930	6430	9180	9240.00	0.00	0	-1	9220	9200	9180	9160	9140	9190	9150	46	2750	500	5500	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	12060	20230811	-23.38	8500	20240806	8.71	9660	-4.35	20240205	8500	8.71	20240806	10700	-13.64	20230911	8500	8.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240819	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	32802110	3576	6.53	9200	9200	9160	11980	6460	9220	9172.85	0.00	0	-1831	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.04	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240819	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	32361470	3528	6.44	9200	9200	9160	11980	6460	9220	9172.75	0.00	0	-1784	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.04	33.00	17120.00	12060	20230811	-23.71	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240819	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	27403110	2988	5.45	9200	9200	9160	11980	6460	9220	9171.05	0.00	0	-1289	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.03	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240819	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	27384750	2986	5.45	9200	9200	9160	11980	6460	9220	9171.05	0.00	0	-1289	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.03	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240819	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	12769490	1393	2.54	9200	9200	9160	11980	6460	9220	9166.90	0.00	0	-621	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.02	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240819	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-30	5	-0.33	8096690	883	1.61	9200	9200	9160	11980	6460	9220	9169.52	0.00	0	-512	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.01	33.00	17120.00	12060	20230811	-23.80	8500	20240806	8.12	9660	-4.87	20240205	8500	8.12	20240806	10700	-14.11	20230911	8500	8.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240819	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-20	5	-0.22	3525140	384	0.70	9200	9200	9160	11980	6460	9220	9180.05	0.00	0	-18	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	12060	20230811	-23.71	8500	20240806	8.24	9660	-4.76	20240205	8500	8.24	20240806	10700	-14.02	20230911	8500	8.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240819	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-40	5	-0.43	1156800	126	0.23	9200	9200	9180	11980	6460	9220	9180.95	0.00	0	-6	9453	9336	9183	9066	8913	9395	9125	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	10700	-14.21	20230911	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240816	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	120	2	1.32	503360580	54748	354.84	9030	9300	9030	11830	6370	9100	9194.14	0.00	0	-1669	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	839	279.39	0.54	12	0.60	33.00	17120.00	12060	20230811	-23.55	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	11330	-18.62	20230816	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20240816	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	120	2	1.32	499638060	54344	352.22	9030	9300	9030	11830	6370	9100	9193.99	0.00	0	-1653	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	839	279.39	0.54	12	0.60	33.00	17120.00	12060	20230811	-23.55	8500	20240806	8.47	9660	-4.55	20240205	8500	8.47	20240806	11330	-18.62	20230816	8500	8.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20240816	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	110	2	1.21	204449530	22318	144.65	9030	9300	9030	11830	6370	9100	9160.75	0.00	0	-1289	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	838	279.09	0.54	12	0.25	33.00	17120.00	12060	20230811	-23.63	8500	20240806	8.35	9660	-4.66	20240205	8500	8.35	20240806	11330	-18.71	20230816	8500	8.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20240816	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	60	2	0.66	201654560	22014	142.68	9030	9300	9030	11830	6370	9100	9160.29	0.00	0	-1166	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	834	277.58	0.54	12	0.24	33.00	17120.00	12060	20230811	-24.05	8500	20240806	7.76	9660	-5.18	20240205	8500	7.76	20240806	11330	-19.15	20230816	8500	7.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20240816	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	80	2	0.88	197005470	21507	139.39	9030	9300	9030	11830	6370	9100	9160.06	0.00	0	-840	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	835	278.18	0.54	12	0.24	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	11330	-18.98	20230816	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20240816	110738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	60	2	0.66	147895910	16176	104.84	9030	9190	9030	11830	6370	9100	9142.92	0.00	0	-267	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	834	277.58	0.54	12	0.18	33.00	17120.00	12060	20230811	-24.05	8500	20240806	7.76	9660	-5.18	20240205	8500	7.76	20240806	11330	-19.15	20230816	8500	7.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20240816	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	80	2	0.88	98934790	10842	70.27	9030	9190	9030	11830	6370	9100	9125.14	0.00	0	-138	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	835	278.18	0.54	12	0.12	33.00	17120.00	12060	20230811	-23.88	8500	20240806	8.00	9660	-4.97	20240205	8500	8.00	20240806	11330	-18.98	20230816	8500	8.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20240816	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-30	5	-0.33	4227630	467	3.03	9030	9090	9030	11830	6370	9100	9052.74	0.00	0	90	9286	9192	9096	9002	8906	9240	9050	46	2730	500	5460	10	1	9100000	825	274.85	0.53	12	0.01	33.00	17120.00	12060	20230811	-24.79	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	11330	-19.95	20230816	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20240814	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	210	2	2.36	140544770	15429	633.37	9000	9190	9000	11550	6230	8890	9109.13	0.00	0	-2081	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	828	275.76	0.53	12	0.17	33.00	17120.00	12060	20230811	-24.54	8500	20240806	7.06	9660	-5.80	20240205	8500	7.06	20240806	11930	-23.72	20230814	8500	7.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20240814	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	230	2	2.59	127331550	13977	573.77	9000	9190	9000	11550	6230	8890	9110.08	0.00	0	-2134	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	830	276.36	0.53	12	0.15	33.00	17120.00	12060	20230811	-24.38	8500	20240806	7.29	9660	-5.59	20240205	8500	7.29	20240806	11930	-23.55	20230814	8500	7.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240814	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	270	2	3.04	111178820	12210	501.23	9000	9190	9000	11550	6230	8890	9105.55	0.00	0	-1486	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	834	277.58	0.54	12	0.13	33.00	17120.00	12060	20230811	-24.05	8500	20240806	7.76	9660	-5.18	20240205	8500	7.76	20240806	11930	-23.22	20230814	8500	7.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240814	130740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	180	2	2.02	87911010	9662	396.63	9000	9190	9000	11550	6230	8890	9098.63	0.00	0	-1055	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	825	274.85	0.53	12	0.11	33.00	17120.00	12060	20230811	-24.79	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	11930	-23.97	20230814	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240814	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	270	2	3.04	82105580	9022	370.36	9000	9190	9000	11550	6230	8890	9100.60	0.00	0	-832	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	834	277.58	0.54	12	0.10	33.00	17120.00	12060	20230811	-24.05	8500	20240806	7.76	9660	-5.18	20240205	8500	7.76	20240806	11930	-23.22	20230814	8500	7.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240814	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	170	2	1.91	34978390	3853	158.17	9000	9150	9000	11550	6230	8890	9078.22	0.00	0	-784	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	824	274.55	0.53	12	0.04	33.00	17120.00	12060	20230811	-24.88	8500	20240806	6.59	9660	-6.21	20240205	8500	6.59	20240806	11930	-24.06	20230814	8500	6.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240814	100731	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	180	2	2.02	30455650	3354	137.68	9000	9150	9000	11550	6230	8890	9080.40	0.00	0	-327	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	825	274.85	0.53	12	0.04	33.00	17120.00	12060	20230811	-24.79	8500	20240806	6.71	9660	-6.11	20240205	8500	6.71	20240806	11930	-23.97	20230814	8500	6.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240814	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	130	2	1.46	5782660	641	26.31	9000	9060	9000	11550	6230	8890	9021.31	0.00	0	-168	8943	8916	8873	8846	8803	8895	8825	46	2660	500	5330	10	1	9100000	821	273.33	0.53	12	0.01	33.00	17120.00	12060	20230811	-25.21	8500	20240806	6.12	9660	-6.63	20240205	8500	6.12	20240806	11930	-24.39	20230814	8500	6.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240813	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	21501830	2426	74.17	8900	8900	8830	11550	6230	8890	8863.08	0.00	0	-1987	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	809	269.39	0.52	12	0.03	33.00	17120.00	12160	20230807	-26.89	8500	20240806	4.59	9660	-7.97	20240205	8500	4.59	20240806	11930	-25.48	20230814	8500	4.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20240813	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	21172900	2389	73.04	8900	8900	8830	11550	6230	8890	8862.66	0.00	0	-1987	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	809	269.39	0.52	12	0.03	33.00	17120.00	12160	20230807	-26.89	8500	20240806	4.59	9660	-7.97	20240205	8500	4.59	20240806	11930	-25.48	20230814	8500	4.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20240813	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-20	5	-0.22	15970140	1803	55.12	8900	8900	8830	11550	6230	8890	8857.54	0.00	0	-1569	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	807	268.79	0.52	12	0.02	33.00	17120.00	12160	20230807	-27.06	8500	20240806	4.35	9660	-8.18	20240205	8500	4.35	20240806	11930	-25.65	20230814	8500	4.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20240813	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-50	5	-0.56	11425300	1291	39.47	8900	8900	8830	11550	6230	8890	8849.96	0.00	0	-1165	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	804	267.88	0.52	12	0.01	33.00	17120.00	12160	20230807	-27.30	8500	20240806	4.00	9660	-8.49	20240205	8500	4.00	20240806	11930	-25.90	20230814	8500	4.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20240813	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-50	5	-0.56	11230820	1269	38.80	8900	8900	8830	11550	6230	8890	8850.13	0.00	0	-1165	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	804	267.88	0.52	12	0.01	33.00	17120.00	12160	20230807	-27.30	8500	20240806	4.00	9660	-8.49	20240205	8500	4.00	20240806	11930	-25.90	20230814	8500	4.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20240813	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-60	5	-0.67	4842880	546	16.69	8900	8900	8830	11550	6230	8890	8869.74	0.00	0	-489	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	804	267.58	0.52	12	0.01	33.00	17120.00	12160	20230807	-27.38	8500	20240806	3.88	9660	-8.59	20240205	8500	3.88	20240806	11930	-25.98	20230814	8500	3.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20240813	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	10	2	0.11	3066050	345	10.55	8900	8900	8850	11550	6230	8890	8887.10	0.00	0	-289	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	810	269.70	0.52	12	0.00	33.00	17120.00	12160	20230807	-26.81	8500	20240806	4.71	9660	-7.87	20240205	8500	4.71	20240806	11930	-25.40	20230814	8500	4.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20240813	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	0	3	0.00	0	0	0.00	0	0	0	11550	6230	8890	0.00	0.00	0	0	9036	8962	8886	8812	8736	8965	8815	46	2660	500	5330	10	1	9100000	809	269.39	0.52	12	0.00	33.00	17120.00	12160	20230807	-26.89	8500	20240806	4.59	9660	-7.97	20240205	8500	4.59	20240806	11930	-25.48	20230814	8500	4.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20240812	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	10	2	0.11	28990630	3270	134.51	8890	8960	8810	11540	6220	8880	8865.64	0.00	0	-1546	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	809	269.39	0.52	12	0.04	33.00	17120.00	12200	20230804	-27.13	8500	20240806	4.59	9660	-7.97	20240205	8500	4.59	20240806	11930	-25.48	20230814	8500	4.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20240812	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-60	5	-0.68	27897390	3147	129.45	8890	8960	8810	11540	6220	8880	8864.76	0.00	0	-1503	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	803	267.27	0.52	12	0.03	33.00	17120.00	12200	20230804	-27.70	8500	20240806	3.76	9660	-8.70	20240205	8500	3.76	20240806	11930	-26.07	20230814	8500	3.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240812	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-30	5	-0.34	24374480	2748	113.04	8890	8960	8850	11540	6220	8880	8869.90	0.00	0	-1310	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	805	268.18	0.52	12	0.03	33.00	17120.00	12200	20230804	-27.46	8500	20240806	4.12	9660	-8.39	20240205	8500	4.12	20240806	11930	-25.82	20230814	8500	4.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240812	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-20	5	-0.23	21436070	2416	99.38	8890	8960	8860	11540	6220	8880	8872.55	0.00	0	-979	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	806	268.48	0.52	12	0.03	33.00	17120.00	12200	20230804	-27.38	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	11930	-25.73	20230814	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240812	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-10	5	-0.11	15804050	1781	73.26	8890	8960	8860	11540	6220	8880	8873.69	0.00	0	-848	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	807	268.79	0.52	12	0.02	33.00	17120.00	12200	20230804	-27.30	8500	20240806	4.35	9660	-8.18	20240205	8500	4.35	20240806	11930	-25.65	20230814	8500	4.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240812	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	-10	5	-0.11	8828090	994	40.89	8890	8960	8860	11540	6220	8880	8881.38	0.00	0	-510	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	807	268.79	0.52	12	0.01	33.00	17120.00	12200	20230804	-27.30	8500	20240806	4.35	9660	-8.18	20240205	8500	4.35	20240806	11930	-25.65	20230814	8500	4.35	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240812	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	60	2	0.68	6310930	710	29.21	8890	8960	8870	11540	6220	8880	8888.63	0.00	0	-528	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	814	270.91	0.52	12	0.01	33.00	17120.00	12200	20230804	-26.72	8500	20240806	5.18	9660	-7.45	20240205	8500	5.18	20240806	11930	-25.06	20230814	8500	5.18	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240812	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	0	3	0.00	1270380	143	5.88	8890	8900	8880	11540	6220	8880	8883.78	0.00	0	-14	8993	8936	8833	8776	8673	8965	8805	46	2660	500	5320	10	1	9100000	808	269.09	0.52	12	0.00	33.00	17120.00	12200	20230804	-27.21	8500	20240806	4.47	9660	-8.07	20240205	8500	4.47	20240806	11930	-25.57	20230814	8500	4.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240809	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	160	2	1.83	21460080	2428	89.43	8740	8890	8730	11330	6110	8720	8838.58	0.00	0	-1940	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	808	269.09	0.52	12	0.03	33.00	17120.00	12200	20230803	-27.21	8500	20240806	4.47	9660	-8.07	20240205	8500	4.47	20240806	12060	-26.37	20230811	8500	4.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240809	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	160	2	1.83	21371280	2418	89.06	8740	8890	8730	11330	6110	8720	8838.41	0.00	0	-1940	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	808	269.09	0.52	12	0.03	33.00	17120.00	12200	20230803	-27.21	8500	20240806	4.47	9660	-8.07	20240205	8500	4.47	20240806	12060	-26.37	20230811	8500	4.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240809	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	140	2	1.61	19561780	2214	81.55	8740	8890	8730	11330	6110	8720	8835.49	0.00	0	-1740	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	806	268.48	0.52	12	0.02	33.00	17120.00	12200	20230803	-27.38	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	12060	-26.53	20230811	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240809	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	130	2	1.49	15295980	1732	63.79	8740	8890	8730	11330	6110	8720	8831.40	0.00	0	-1266	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	805	268.18	0.52	12	0.02	33.00	17120.00	12200	20230803	-27.46	8500	20240806	4.12	9660	-8.39	20240205	8500	4.12	20240806	12060	-26.62	20230811	8500	4.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240809	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	130	2	1.49	11047980	1252	46.11	8740	8890	8730	11330	6110	8720	8824.27	0.00	0	-818	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	805	268.18	0.52	12	0.01	33.00	17120.00	12200	20230803	-27.46	8500	20240806	4.12	9660	-8.39	20240205	8500	4.12	20240806	12060	-26.62	20230811	8500	4.12	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240809	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	140	2	1.61	9421350	1069	39.37	8740	8870	8730	11330	6110	8720	8813.24	0.00	0	-814	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	806	268.48	0.52	12	0.01	33.00	17120.00	12200	20230803	-27.38	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	12060	-26.53	20230811	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240809	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	110	2	1.26	3990740	455	16.76	8740	8830	8730	11330	6110	8720	8770.86	0.00	0	-386	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	804	267.58	0.52	12	0.00	33.00	17120.00	12200	20230803	-27.62	8500	20240806	3.88	9660	-8.59	20240205	8500	3.88	20240806	12060	-26.78	20230811	8500	3.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240809	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	80	2	0.92	35070	4	0.15	8740	8800	8730	11330	6110	8720	8767.50	0.00	0	0	9026	8872	8786	8632	8546	8830	8590	46	2610	500	5230	10	1	9100000	801	266.67	0.51	12	0.00	33.00	17120.00	12200	20230803	-27.87	8500	20240806	3.53	9660	-8.90	20240205	8500	3.53	20240806	12060	-27.03	20230811	8500	3.53	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240808	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-110	5	-1.25	23826500	2715	36.24	8940	8940	8700	11470	6190	8830	8775.87	0.00	0	-1745	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	794	264.24	0.51	12	0.03	33.00	17120.00	12280	20230802	-28.99	8500	20240806	2.59	9660	-9.73	20240205	8500	2.59	20240806	12060	-27.69	20230811	8500	2.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240808	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-90	5	-1.02	17137890	1947	25.99	8940	8940	8740	11470	6190	8830	8802.20	0.00	0	-1046	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	795	264.85	0.51	12	0.02	33.00	17120.00	12280	20230802	-28.83	8500	20240806	2.82	9660	-9.52	20240205	8500	2.82	20240806	12060	-27.53	20230811	8500	2.82	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240808	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-50	5	-0.57	14140720	1605	21.42	8940	8940	8770	11470	6190	8830	8810.42	0.00	0	-705	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	799	266.06	0.51	12	0.02	33.00	17120.00	12280	20230802	-28.50	8500	20240806	3.29	9660	-9.11	20240205	8500	3.29	20240806	12060	-27.20	20230811	8500	3.29	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240808	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-60	5	-0.68	13956350	1584	21.14	8940	8940	8770	11470	6190	8830	8810.83	0.00	0	-685	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	798	265.76	0.51	12	0.02	33.00	17120.00	12280	20230802	-28.58	8500	20240806	3.18	9660	-9.21	20240205	8500	3.18	20240806	12060	-27.28	20230811	8500	3.18	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240808	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-60	5	-0.68	12438610	1411	18.83	8940	8940	8770	11470	6190	8830	8815.46	0.00	0	-512	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	798	265.76	0.51	12	0.02	33.00	17120.00	12280	20230802	-28.58	8500	20240806	3.18	9660	-9.21	20240205	8500	3.18	20240806	12060	-27.28	20230811	8500	3.18	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240808	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-10	5	-0.11	11131280	1262	16.84	8940	8940	8770	11470	6190	8830	8820.35	0.00	0	-363	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	803	267.27	0.52	12	0.01	33.00	17120.00	12280	20230802	-28.18	8500	20240806	3.76	9660	-8.70	20240205	8500	3.76	20240806	12060	-26.87	20230811	8500	3.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240808	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-10	5	-0.11	5090130	577	7.70	8940	8940	8820	11470	6190	8830	8821.72	0.00	0	-238	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	803	267.27	0.52	12	0.01	33.00	17120.00	12280	20230802	-28.18	8500	20240806	3.76	9660	-8.70	20240205	8500	3.76	20240806	12060	-26.87	20230811	8500	3.76	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240808	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	110	2	1.25	8940	1	0.01	8940	8940	8940	11470	6190	8830	8940.00	0.00	0	-1	8950	8890	8830	8770	8710	8920	8800	46	2640	500	5290	10	1	9100000	814	270.91	0.52	12	0.00	33.00	17120.00	12280	20230802	-27.20	8500	20240806	5.18	9660	-7.45	20240205	8500	5.18	20240806	12060	-25.87	20230811	8500	5.18	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20240807	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	30	2	0.34	66384030	7492	123.81	8800	8890	8770	11440	6160	8800	8860.66	0.00	0	-2101	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	804	267.58	0.52	12	0.08	33.00	17120.00	12280	20230802	-28.09	8500	20240806	3.88	9660	-8.59	20240205	8500	3.88	20240806	12160	-27.38	20230807	8500	3.88	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20240807	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	40	2	0.45	62339720	7034	116.25	8800	8890	8770	11440	6160	8800	8862.63	0.00	0	-1869	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	804	267.88	0.52	12	0.08	33.00	17120.00	12280	20230802	-28.01	8500	20240806	4.00	9660	-8.49	20240205	8500	4.00	20240806	12160	-27.30	20230807	8500	4.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20240807	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	60	2	0.68	52264910	5896	97.44	8800	8890	8770	11440	6160	8800	8864.47	0.00	0	-1314	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	806	268.48	0.52	12	0.06	33.00	17120.00	12280	20230802	-27.85	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	12160	-27.14	20230807	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20240807	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	60	2	0.68	52176310	5886	97.27	8800	8890	8770	11440	6160	8800	8864.48	0.00	0	-1304	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	806	268.48	0.52	12	0.06	33.00	17120.00	12280	20230802	-27.85	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	12160	-27.14	20230807	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20240807	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	60	2	0.68	50170340	5660	93.54	8800	8890	8770	11440	6160	8800	8864.02	0.00	0	-1258	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	806	268.48	0.52	12	0.06	33.00	17120.00	12280	20230802	-27.85	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	12160	-27.14	20230807	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20240807	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	40	2	0.45	50055160	5647	93.32	8800	8890	8770	11440	6160	8800	8864.03	0.00	0	-1258	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	804	267.88	0.52	12	0.06	33.00	17120.00	12280	20230802	-28.01	8500	20240806	4.00	9660	-8.49	20240205	8500	4.00	20240806	12160	-27.30	20230807	8500	4.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20240807	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	60	2	0.68	5571350	633	10.46	8800	8890	8770	11440	6160	8800	8801.50	0.00	0	-276	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	806	268.48	0.52	12	0.01	33.00	17120.00	12280	20230802	-27.85	8500	20240806	4.24	9660	-8.28	20240205	8500	4.24	20240806	12160	-27.14	20230807	8500	4.24	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20240807	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-10	5	-0.11	1098430	125	2.07	8800	8800	8770	11440	6160	8800	8787.44	0.00	0	-124	9000	8900	8700	8600	8400	8950	8650	46	2640	500	5280	10	1	9100000	800	266.36	0.51	12	0.00	33.00	17120.00	12280	20230802	-28.42	8500	20240806	3.41	9660	-9.01	20240205	8500	3.41	20240806	12160	-27.71	20230807	8500	3.41	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20240806	160655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8800	290	2	3.41	52606800	6051	26.98	8500	8800	8500	11060	5960	8510	8693.90	0.00	0	-1417	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	801	266.67	0.51	12	0.07	33.00	17120.00	12280	20230802	-28.34	8500	20240806	3.53	9660	-8.90	20240205	8500	3.53	20240806	12160	-27.63	20230807	8500	3.53	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20240806	150706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8710	200	2	2.35	50296000	5786	25.80	8500	8800	8500	11060	5960	8510	8692.71	0.00	0	-1197	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	793	263.94	0.51	12	0.06	33.00	17120.00	12280	20230802	-29.07	8500	20240806	2.47	9660	-9.83	20240205	8500	2.47	20240806	12160	-28.37	20230807	8500	2.47	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20240806	140703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8730	220	2	2.59	42605190	4905	21.87	8500	8800	8500	11060	5960	8510	8686.07	0.00	0	-1195	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	794	264.55	0.51	12	0.05	33.00	17120.00	12280	20230802	-28.91	8500	20240806	2.71	9660	-9.63	20240205	8500	2.71	20240806	12160	-28.21	20230807	8500	2.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20240806	130704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8730	220	2	2.59	42596460	4904	21.87	8500	8800	8500	11060	5960	8510	8686.06	0.00	0	-1195	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	794	264.55	0.51	12	0.05	33.00	17120.00	12280	20230802	-28.91	8500	20240806	2.71	9660	-9.63	20240205	8500	2.71	20240806	12160	-28.21	20230807	8500	2.71	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20240806	120706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8720	210	2	2.47	35870470	4138	18.45	8500	8770	8500	11060	5960	8510	8668.55	0.00	0	-566	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	794	264.24	0.51	12	0.05	33.00	17120.00	12280	20230802	-28.99	8500	20240806	2.59	9660	-9.73	20240205	8500	2.59	20240806	12160	-28.29	20230807	8500	2.59	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20240806	110656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8760	250	2	2.94	11440200	1328	5.92	8500	8770	8500	11060	5960	8510	8614.61	0.00	0	-233	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	797	265.45	0.51	12	0.01	33.00	17120.00	12280	20230802	-28.66	8500	20240806	3.06	9660	-9.32	20240205	8500	3.06	20240806	12160	-27.96	20230807	8500	3.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20240806	100657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8760	250	2	2.94	6973490	814	3.63	8500	8760	8500	11060	5960	8510	8566.94	0.00	0	-106	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	797	265.45	0.51	12	0.01	33.00	17120.00	12280	20230802	-28.66	8500	20240806	3.06	9660	-9.32	20240205	8500	3.06	20240806	12160	-27.96	20230807	8500	3.06	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20240806	090700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8500	-10	5	-0.12	4250000	500	2.23	8500	8500	8500	11060	5960	8510	8500.00	0.00	0	0	9163	8836	8673	8346	8183	8755	8265	46	2550	500	5100	10	1	9100000	774	257.58	0.50	12	0.01	33.00	17120.00	12280	20230802	-30.78	8500	20240806	0.00	9660	-12.01	20240205	8500	0.00	20240806	12160	-30.10	20230807	8500	0.00	20240806	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20240805	160648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8510	-490	5	-5.44	195336960	22331	145.28	9000	9000	8510	11700	6300	9000	8747.40	0.00	0	-1940	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	774	257.88	0.50	12	0.25	33.00	17120.00	12280	20230802	-30.70	8510	20240805	0.00	9660	-11.90	20240205	8510	0.00	20240805	12160	-30.02	20230807	8510	0.00	20240805	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20240805	150659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8550	-450	5	-5.00	174825030	19932	129.67	9000	9000	8550	11700	6300	9000	8771.07	0.00	0	-1984	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	778	259.09	0.50	12	0.22	33.00	17120.00	12280	20230802	-30.37	8550	20240805	0.00	9660	-11.49	20240205	8550	0.00	20240805	12160	-29.69	20230807	8550	0.00	20240805	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20240805	140700	58	100.00	KOSDAQ		금속	N	N	N	N		N	8730	-270	5	-3.00	129756590	14740	95.89	9000	9000	8700	11700	6300	9000	8803.03	0.00	0	-1562	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	794	264.55	0.51	12	0.16	33.00	17120.00	12280	20230802	-28.91	8610	20231207	1.39	9660	-9.63	20240205	8700	0.34	20240805	12160	-28.21	20230807	8610	1.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20240805	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-300	5	-3.33	82253770	9298	60.49	9000	9000	8700	11700	6300	9000	8846.39	0.00	0	-864	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	792	263.64	0.51	12	0.10	33.00	17120.00	12280	20230802	-29.15	8610	20231207	1.05	9660	-9.94	20240205	8700	0.00	20240805	12160	-28.45	20230807	8610	1.05	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20240805	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-230	5	-2.56	62888460	7078	46.05	9000	9000	8760	11700	6300	9000	8885.06	0.00	0	-689	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	798	265.76	0.51	12	0.08	33.00	17120.00	12280	20230802	-28.58	8610	20231207	1.86	9660	-9.21	20240205	8760	0.11	20240805	12160	-27.88	20230807	8610	1.86	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20240805	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-180	5	-2.00	53481080	6005	39.07	9000	9000	8770	11700	6300	9000	8906.09	0.00	0	-546	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	803	267.27	0.52	12	0.07	33.00	17120.00	12280	20230802	-28.18	8610	20231207	2.44	9660	-8.70	20240205	8770	0.57	20240805	12160	-27.47	20230807	8610	2.44	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20240805	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-100	5	-1.11	38983540	4359	28.36	9000	9000	8860	11700	6300	9000	8943.23	0.00	0	-346	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	810	269.70	0.52	12	0.05	33.00	17120.00	12280	20230802	-27.52	8610	20231207	3.37	9660	-7.87	20240205	8860	0.45	20240805	12160	-26.81	20230807	8610	3.37	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20240805	090649	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	0	3	0.00	12627370	1407	9.15	9000	9000	8970	11700	6300	9000	8974.68	0.00	0	-1	9226	9112	9056	8942	8886	9085	8915	46	2700	500	5400	10	1	9100000	819	272.73	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.71	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240102	12160	-25.99	20230807	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
154	20240802	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-130	5	-1.42	139020310	15367	79.39	9030	9170	9000	11860	6400	9130	9047.38	0.00	0	-1910	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	819	272.73	0.53	12	0.17	33.00	17120.00	12280	20230802	-26.71	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240102	12280	-26.71	20230802	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
155	20240802	150641	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-130	5	-1.42	132873170	14684	75.86	9030	9170	9000	11860	6400	9130	9048.84	0.00	0	-1901	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	819	272.73	0.53	12	0.16	33.00	17120.00	12280	20230802	-26.71	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240102	12280	-26.71	20230802	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
156	20240802	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-80	5	-0.88	105648360	11668	60.28	9030	9170	9030	11860	6400	9130	9054.54	0.00	0	-1440	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	824	274.24	0.53	12	0.13	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
157	20240802	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-60	5	-0.66	102435690	11313	58.44	9030	9170	9030	11860	6400	9130	9054.69	0.00	0	-1103	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	825	274.85	0.53	12	0.12	33.00	17120.00	12280	20230802	-26.14	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
158	20240802	120645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-70	5	-0.77	93537000	10331	53.37	9030	9170	9030	11860	6400	9130	9054.01	0.00	0	-573	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	824	274.55	0.53	12	0.11	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
159	20240802	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-70	5	-0.77	92133200	10176	52.57	9030	9170	9030	11860	6400	9130	9053.97	0.00	0	-573	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	824	274.55	0.53	12	0.11	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
160	20240802	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	0	3	0.00	20600530	2277	11.76	9030	9170	9030	11860	6400	9130	9047.22	0.00	0	-39	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	831	276.67	0.53	12	0.03	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
161	20240802	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-50	5	-0.55	2745270	304	1.57	9030	9080	9030	11860	6400	9130	9030.49	0.00	0	-31	9236	9182	9106	9052	8976	9210	9080	46	2730	500	5470	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.06	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12280	-26.06	20230802	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
162	20240801	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	90	2	1.00	176698060	19357	620.62	9070	9160	9030	11750	6330	9040	9128.38	0.00	0	-1704	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	831	276.67	0.53	12	0.21	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
163	20240801	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	90	2	1.00	174354970	19100	612.38	9070	9160	9030	11750	6330	9040	9128.53	0.00	0	-1697	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	831	276.67	0.53	12	0.21	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
164	20240801	140651	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	70	2	0.77	172056930	18848	604.30	9070	9160	9030	11750	6330	9040	9128.66	0.00	0	-1519	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	829	276.06	0.53	12	0.21	33.00	17120.00	12280	20230802	-25.81	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	12280	-25.81	20230802	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
165	20240801	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	90	2	1.00	167126080	18307	586.95	9070	9160	9030	11750	6330	9040	9129.08	0.00	0	-1509	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	831	276.67	0.53	12	0.20	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
166	20240801	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	90	2	1.00	160572350	17588	563.90	9070	9160	9030	11750	6330	9040	9129.65	0.00	0	-841	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	831	276.67	0.53	12	0.19	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
167	20240801	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	100	2	1.11	158070350	17314	555.11	9070	9160	9030	11750	6330	9040	9129.63	0.00	0	-761	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	832	276.97	0.53	12	0.19	33.00	17120.00	12280	20230802	-25.57	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	12280	-25.57	20230802	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
168	20240801	100642	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	90	2	1.00	44335480	4865	155.98	9070	9130	9030	11750	6330	9040	9113.15	0.00	0	-592	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	831	276.67	0.53	12	0.05	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
169	20240801	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	30	2	0.33	9070	1	0.03	9070	9070	9070	11750	6330	9040	9070.00	0.00	0	0	9093	9066	9043	9016	8993	9065	9015	46	2710	500	5420	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.14	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N