KissMeData/020400/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	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	230	2	3.55	17814390	2679	49.10	6480	6730	6480	8420	4540	6480	6649.64	0.42	0	536	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	214	25.81	0.41	12	0.08	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
3	20240830	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	220	2	3.40	15699440	2363	43.31	6480	6730	6480	8420	4540	6480	6643.86	0.42	0	489	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	214	25.77	0.41	12	0.07	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
4	20240830	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	230	2	3.55	14676330	2210	40.51	6480	6730	6480	8420	4540	6480	6640.87	0.42	0	448	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	214	25.81	0.41	12	0.07	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
5	20240830	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	200	2	3.09	14121070	2127	38.98	6480	6690	6480	8420	4540	6480	6638.96	0.42	0	454	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	213	25.69	0.41	12	0.07	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
6	20240830	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	140	2	2.16	9409870	1418	25.99	6480	6690	6480	8420	4540	6480	6636.02	0.42	0	410	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	211	25.46	0.40	12	0.04	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
7	20240830	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	140	2	2.16	8383900	1263	23.15	6480	6690	6480	8420	4540	6480	6638.08	0.42	0	421	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	211	25.46	0.40	12	0.04	260.00	16443.00	14650	20231228	-54.81	6280	20240805	5.41	14480	-54.28	20240102	6280	5.41	20240805	14650	-54.81	20231228	6280	5.41	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
8	20240830	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	150	2	2.31	8172040	1231	22.56	6480	6690	6480	8420	4540	6480	6638.54	0.42	0	417	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	211	25.50	0.40	12	0.04	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
9	20240830	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	210	2	3.24	410230	62	1.14	6480	6690	6480	8420	4540	6480	6616.61	0.42	0	-37	6806	6642	6546	6382	6286	6595	6335	32	1940	1000	4010	10	1	3189166	213	25.73	0.41	12	0.00	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.07	N	020400	1000	31 억		13445	N	N	0	N	00	N
10	20240829	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-150	5	-2.26	35787790	5435	121.43	6670	6710	6450	8610	4650	6630	6584.69	0.42	0	21	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	207	24.92	0.39	12	0.17	260.00	16443.00	14650	20231228	-55.77	6280	20240805	3.18	14480	-55.25	20240102	6280	3.18	20240805	14650	-55.77	20231228	6280	3.18	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
11	20240829	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	80	2	1.21	19002500	2866	64.03	6670	6710	6560	8610	4650	6630	6630.32	0.42	0	-180	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	214	25.81	0.41	12	0.09	260.00	16443.00	14650	20231228	-54.20	6280	20240805	6.85	14480	-53.66	20240102	6280	6.85	20240805	14650	-54.20	20231228	6280	6.85	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
12	20240829	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	50	2	0.75	17644140	2663	59.50	6670	6680	6560	8610	4650	6630	6625.66	0.42	0	-180	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	213	25.69	0.41	12	0.08	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
13	20240829	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	10	2	0.15	16969460	2562	57.24	6670	6680	6560	8610	4650	6630	6623.52	0.42	0	-180	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	212	25.54	0.40	12	0.08	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
14	20240829	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	50	2	0.75	13852900	2094	46.78	6670	6680	6560	8610	4650	6630	6615.52	0.42	0	-96	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	213	25.69	0.41	12	0.07	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
15	20240829	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	50	2	0.75	12487360	1889	42.20	6670	6680	6560	8610	4650	6630	6610.57	0.42	0	-96	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	213	25.69	0.41	12	0.06	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
16	20240829	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	20	2	0.30	11207880	1697	37.91	6670	6680	6560	8610	4650	6630	6604.53	0.42	0	-66	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	212	25.58	0.40	12	0.05	260.00	16443.00	14650	20231228	-54.61	6280	20240805	5.89	14480	-54.07	20240102	6280	5.89	20240805	14650	-54.61	20231228	6280	5.89	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
17	20240829	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	0	3	0.00	1924300	290	6.48	6670	6670	6630	8610	4650	6630	6635.52	0.42	0	-2	6923	6776	6693	6546	6463	6735	6505	32	1980	1000	4110	10	1	3189166	211	25.50	0.40	12	0.01	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.07	N	020400	1000	31 억		13442	N	N	0	N	00	N
18	20240828	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-50	5	-0.75	29861100	4476	98.24	6680	6840	6610	8680	4680	6680	6671.38	0.42	0	1	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	211	25.50	0.40	12	0.14	260.00	16443.00	14650	20231228	-54.74	6280	20240805	5.57	14480	-54.21	20240102	6280	5.57	20240805	14650	-54.74	20231228	6280	5.57	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
19	20240828	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-40	5	-0.60	23867390	3573	78.42	6680	6840	6610	8680	4680	6680	6679.93	0.42	0	-13	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	212	25.54	0.40	12	0.11	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
20	20240828	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-40	5	-0.60	23090430	3456	75.86	6680	6840	6610	8680	4680	6680	6681.26	0.42	0	-12	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	212	25.54	0.40	12	0.11	260.00	16443.00	14650	20231228	-54.68	6280	20240805	5.73	14480	-54.14	20240102	6280	5.73	20240805	14650	-54.68	20231228	6280	5.73	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
21	20240828	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	20	2	0.30	9529800	1424	31.26	6680	6840	6610	8680	4680	6680	6692.28	0.42	0	-99	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	214	25.77	0.41	12	0.04	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
22	20240828	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	0	3	0.00	6452710	967	21.22	6680	6770	6610	8680	4680	6680	6672.92	0.42	0	-1	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	213	25.69	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
23	20240828	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	10	2	0.15	6345690	951	20.87	6680	6770	6610	8680	4680	6680	6672.65	0.42	0	-1	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	213	25.73	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.33	6280	20240805	6.53	14480	-53.80	20240102	6280	6.53	20240805	14650	-54.33	20231228	6280	6.53	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
24	20240828	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	20	2	0.30	5670790	850	18.66	6680	6770	6610	8680	4680	6680	6671.52	0.42	0	-41	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	214	25.77	0.41	12	0.03	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
25	20240828	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	60	2	0.90	3628280	547	12.01	6680	6770	6610	8680	4680	6680	6633.05	0.42	0	0	6926	6802	6696	6572	6466	6795	6565	32	2000	1000	4140	10	1	3189166	215	25.92	0.41	12	0.02	260.00	16443.00	14650	20231228	-53.99	6280	20240805	7.32	14480	-53.45	20240102	6280	7.32	20240805	14650	-53.99	20231228	6280	7.32	20240805	0.07	N	020400	1000	31 억		13459	N	N	0	N	00	N
26	20240827	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	0	3	0.00	30454280	4556	189.12	6680	6820	6590	8680	4680	6680	6684.43	0.43	0	-160	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	213	25.69	0.41	12	0.14	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
27	20240827	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	70	2	1.05	29120790	4357	180.86	6680	6820	6590	8680	4680	6680	6683.68	0.43	0	-159	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	215	25.96	0.41	12	0.14	260.00	16443.00	14650	20231228	-53.92	6280	20240805	7.48	14480	-53.38	20240102	6280	7.48	20240805	14650	-53.92	20231228	6280	7.48	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
28	20240827	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	110	2	1.65	21539750	3223	133.79	6680	6820	6590	8680	4680	6680	6683.14	0.43	0	-253	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	217	26.12	0.41	12	0.10	260.00	16443.00	14650	20231228	-53.65	6280	20240805	8.12	14480	-53.11	20240102	6280	8.12	20240805	14650	-53.65	20231228	6280	8.12	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
29	20240827	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	120	2	1.80	18391900	2757	114.45	6680	6820	6590	8680	4680	6680	6670.98	0.43	0	-237	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	217	26.15	0.41	12	0.09	260.00	16443.00	14650	20231228	-53.58	6280	20240805	8.28	14480	-53.04	20240102	6280	8.28	20240805	14650	-53.58	20231228	6280	8.28	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
30	20240827	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	60	2	0.90	16618030	2494	103.53	6680	6750	6590	8680	4680	6680	6663.20	0.43	0	-100	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	215	25.92	0.41	12	0.08	260.00	16443.00	14650	20231228	-53.99	6280	20240805	7.32	14480	-53.45	20240102	6280	7.32	20240805	14650	-53.99	20231228	6280	7.32	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
31	20240827	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	70	2	1.05	16361830	2456	101.95	6680	6750	6590	8680	4680	6680	6661.98	0.43	0	-91	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	215	25.96	0.41	12	0.08	260.00	16443.00	14650	20231228	-53.92	6280	20240805	7.48	14480	-53.38	20240102	6280	7.48	20240805	14650	-53.92	20231228	6280	7.48	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
32	20240827	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-10	5	-0.15	5161480	777	32.25	6680	6680	6590	8680	4680	6680	6642.83	0.43	0	-80	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	213	25.65	0.41	12	0.02	260.00	16443.00	14650	20231228	-54.47	6280	20240805	6.21	14480	-53.94	20240102	6280	6.21	20240805	14650	-54.47	20231228	6280	6.21	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
33	20240827	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	0	3	0.00	2297920	344	14.28	6680	6680	6680	8680	4680	6680	6680.00	0.43	0	-21	6966	6822	6746	6602	6526	6785	6565	32	2000	1000	4140	10	1	3189166	213	25.69	0.41	12	0.01	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.10	N	020400	1000	31 억		13622	N	N	0	N	00	N
34	20240826	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-200	5	-2.91	16249370	2409	110.56	6890	6890	6670	8940	4820	6880	6745.28	0.43	0	-205	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	213	25.69	0.41	12	0.08	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
35	20240826	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-200	5	-2.91	13163980	1947	89.35	6890	6890	6680	8940	4820	6880	6761.16	0.43	0	-183	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	213	25.69	0.41	12	0.06	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
36	20240826	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-110	5	-1.60	10657720	1574	72.23	6890	6890	6740	8940	4820	6880	6771.11	0.43	0	-196	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	216	26.04	0.41	12	0.05	260.00	16443.00	14650	20231228	-53.79	6280	20240805	7.80	14480	-53.25	20240102	6280	7.80	20240805	14650	-53.79	20231228	6280	7.80	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
37	20240826	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-140	5	-2.03	7362900	1086	49.84	6890	6890	6740	8940	4820	6880	6779.83	0.43	0	-159	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	215	25.92	0.41	12	0.03	260.00	16443.00	14650	20231228	-53.99	6280	20240805	7.32	14480	-53.45	20240102	6280	7.32	20240805	14650	-53.99	20231228	6280	7.32	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
38	20240826	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-90	5	-1.31	3922820	577	26.48	6890	6890	6770	8940	4820	6880	6798.65	0.43	0	-136	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	217	26.12	0.41	12	0.02	260.00	16443.00	14650	20231228	-53.65	6280	20240805	8.12	14480	-53.11	20240102	6280	8.12	20240805	14650	-53.65	20231228	6280	8.12	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
39	20240826	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-80	5	-1.16	3678880	541	24.83	6890	6890	6770	8940	4820	6880	6800.15	0.43	0	-116	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	217	26.15	0.41	12	0.02	260.00	16443.00	14650	20231228	-53.58	6280	20240805	8.28	14480	-53.04	20240102	6280	8.28	20240805	14650	-53.58	20231228	6280	8.28	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
40	20240826	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-60	5	-0.87	2913040	428	19.64	6890	6890	6780	8940	4820	6880	6806.17	0.43	0	-49	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	218	26.23	0.41	12	0.01	260.00	16443.00	14650	20231228	-53.45	6280	20240805	8.60	14480	-52.90	20240102	6280	8.60	20240805	14650	-53.45	20231228	6280	8.60	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
41	20240826	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	10	2	0.15	551200	80	3.67	6890	6890	6890	8940	4820	6880	6890.00	0.43	0	0	6980	6930	6890	6840	6800	6955	6865	32	2060	1000	4260	10	1	3189166	220	26.50	0.42	12	0.00	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.10	N	020400	1000	31 억		13832	N	N	0	N	00	N
42	20240823	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	30	2	0.44	14919020	2174	200.55	6850	6940	6850	8900	4800	6850	6862.47	0.44	0	-215	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	219	26.46	0.42	12	0.07	260.00	16443.00	14650	20231228	-53.04	6280	20240805	9.55	14480	-52.49	20240102	6280	9.55	20240805	14650	-53.04	20231228	6280	9.55	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
43	20240823	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	40	2	0.58	12655490	1845	170.20	6850	6940	6850	8900	4800	6850	6859.34	0.44	0	-215	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	220	26.50	0.42	12	0.06	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
44	20240823	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	30	2	0.44	12325410	1797	165.77	6850	6940	6850	8900	4800	6850	6858.88	0.44	0	-215	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	219	26.46	0.42	12	0.06	260.00	16443.00	14650	20231228	-53.04	6280	20240805	9.55	14480	-52.49	20240102	6280	9.55	20240805	14650	-53.04	20231228	6280	9.55	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
45	20240823	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	30	2	0.44	11616770	1694	156.27	6850	6940	6850	8900	4800	6850	6857.60	0.44	0	-215	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	219	26.46	0.42	12	0.05	260.00	16443.00	14650	20231228	-53.04	6280	20240805	9.55	14480	-52.49	20240102	6280	9.55	20240805	14650	-53.04	20231228	6280	9.55	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
46	20240823	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	40	2	0.58	10332300	1507	139.02	6850	6940	6850	8900	4800	6850	6856.20	0.44	0	-29	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	220	26.50	0.42	12	0.05	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
47	20240823	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	40	2	0.58	9084330	1325	122.23	6850	6940	6850	8900	4800	6850	6856.10	0.44	0	-28	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	220	26.50	0.42	12	0.04	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
48	20240823	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	70	2	1.02	8739830	1275	117.62	6850	6940	6850	8900	4800	6850	6854.77	0.44	0	-28	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	221	26.62	0.42	12	0.04	260.00	16443.00	14650	20231228	-52.76	6280	20240805	10.19	14480	-52.21	20240102	6280	10.19	20240805	14650	-52.76	20231228	6280	10.19	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
49	20240823	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	80	2	1.17	2555290	373	34.41	6850	6930	6850	8900	4800	6850	6850.64	0.44	0	-2	7023	6936	6873	6786	6723	6905	6755	32	2050	1000	4240	10	1	3189166	221	26.65	0.42	12	0.01	260.00	16443.00	14650	20231228	-52.70	6280	20240805	10.35	14480	-52.14	20240102	6280	10.35	20240805	14650	-52.70	20231228	6280	10.35	20240805	0.10	N	020400	1000	31 억		14047	N	N	0	N	00	N
50	20240822	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-10	5	-0.15	7421700	1084	27.35	6860	6960	6810	8910	4810	6860	6846.59	0.45	0	-255	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	218	26.35	0.42	12	0.03	260.00	16443.00	14650	20231228	-53.24	6280	20240805	9.08	14480	-52.69	20240102	6280	9.08	20240805	14650	-53.24	20231228	6280	9.08	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
51	20240822	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-30	5	-0.44	6320410	923	23.29	6860	6960	6810	8910	4810	6860	6847.68	0.45	0	-244	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	218	26.27	0.42	12	0.03	260.00	16443.00	14650	20231228	-53.38	6280	20240805	8.76	14480	-52.83	20240102	6280	8.76	20240805	14650	-53.38	20231228	6280	8.76	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
52	20240822	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-20	5	-0.29	6211090	907	22.89	6860	6960	6810	8910	4810	6860	6847.95	0.45	0	-242	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	218	26.31	0.42	12	0.03	260.00	16443.00	14650	20231228	-53.31	6280	20240805	8.92	14480	-52.76	20240102	6280	8.92	20240805	14650	-53.31	20231228	6280	8.92	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
53	20240822	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-20	5	-0.29	5958630	870	21.95	6860	6960	6820	8910	4810	6860	6849.00	0.45	0	-235	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	218	26.31	0.42	12	0.03	260.00	16443.00	14650	20231228	-53.31	6280	20240805	8.92	14480	-52.76	20240102	6280	8.92	20240805	14650	-53.31	20231228	6280	8.92	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
54	20240822	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-20	5	-0.29	3967170	578	14.58	6860	6960	6820	8910	4810	6860	6863.62	0.45	0	-211	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	218	26.31	0.42	12	0.02	260.00	16443.00	14650	20231228	-53.31	6280	20240805	8.92	14480	-52.76	20240102	6280	8.92	20240805	14650	-53.31	20231228	6280	8.92	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
55	20240822	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-20	5	-0.29	2715020	395	9.97	6860	6960	6820	8910	4810	6860	6873.47	0.45	0	-131	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	218	26.31	0.42	12	0.01	260.00	16443.00	14650	20231228	-53.31	6280	20240805	8.92	14480	-52.76	20240102	6280	8.92	20240805	14650	-53.31	20231228	6280	8.92	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
56	20240822	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	30	2	0.44	1666770	242	6.11	6860	6960	6830	8910	4810	6860	6887.48	0.45	0	-92	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	220	26.50	0.42	12	0.01	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
57	20240822	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	90	2	1.31	738570	107	2.70	6860	6960	6860	8910	4810	6860	6902.52	0.45	0	-75	7053	6956	6863	6766	6673	6910	6720	32	2050	1000	4250	10	1	3189166	222	26.73	0.42	12	0.00	260.00	16443.00	14650	20231228	-52.56	6280	20240805	10.67	14480	-52.00	20240102	6280	10.67	20240805	14650	-52.56	20231228	6280	10.67	20240805	0.10	N	020400	1000	31 억		14296	N	N	0	N	00	N
58	20240821	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-60	5	-0.87	26138020	3816	117.63	6920	6960	6770	8990	4850	6920	6849.59	0.44	0	142	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	219	26.38	0.42	12	0.12	260.00	16443.00	14650	20231228	-53.17	6280	20240805	9.24	14480	-52.62	20240102	6280	9.24	20240805	14650	-53.17	20231228	6280	9.24	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
59	20240821	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-40	5	-0.58	25630380	3742	115.35	6920	6960	6770	8990	4850	6920	6849.38	0.44	0	140	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	219	26.46	0.42	12	0.12	260.00	16443.00	14650	20231228	-53.04	6280	20240805	9.55	14480	-52.49	20240102	6280	9.55	20240805	14650	-53.04	20231228	6280	9.55	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
60	20240821	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-60	5	-0.87	21836440	3189	98.30	6920	6960	6770	8990	4850	6920	6847.43	0.44	0	140	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	219	26.38	0.42	12	0.10	260.00	16443.00	14650	20231228	-53.17	6280	20240805	9.24	14480	-52.62	20240102	6280	9.24	20240805	14650	-53.17	20231228	6280	9.24	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
61	20240821	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-90	5	-1.30	19176470	2799	86.28	6920	6960	6770	8990	4850	6920	6851.19	0.44	0	69	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	218	26.27	0.42	12	0.09	260.00	16443.00	14650	20231228	-53.38	6280	20240805	8.76	14480	-52.83	20240102	6280	8.76	20240805	14650	-53.38	20231228	6280	8.76	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
62	20240821	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-60	5	-0.87	13827360	2016	62.15	6920	6960	6770	8990	4850	6920	6858.81	0.44	0	60	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	219	26.38	0.42	12	0.06	260.00	16443.00	14650	20231228	-53.17	6280	20240805	9.24	14480	-52.62	20240102	6280	9.24	20240805	14650	-53.17	20231228	6280	9.24	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
63	20240821	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-80	5	-1.16	10759550	1567	48.30	6920	6960	6770	8990	4850	6920	6866.34	0.44	0	21	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	218	26.31	0.42	12	0.05	260.00	16443.00	14650	20231228	-53.31	6280	20240805	8.92	14480	-52.76	20240102	6280	8.92	20240805	14650	-53.31	20231228	6280	8.92	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
64	20240821	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-70	5	-1.01	9862200	1436	44.27	6920	6960	6770	8990	4850	6920	6867.83	0.44	0	11	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	218	26.35	0.42	12	0.05	260.00	16443.00	14650	20231228	-53.24	6280	20240805	9.08	14480	-52.69	20240102	6280	9.08	20240805	14650	-53.24	20231228	6280	9.08	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
65	20240821	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	40	2	0.58	533240	77	2.37	6920	6960	6920	8990	4850	6920	6925.19	0.44	0	-1	7046	6982	6936	6872	6826	7015	6905	32	2070	1000	4290	10	1	3189166	222	26.77	0.42	12	0.00	260.00	16443.00	14650	20231228	-52.49	6280	20240805	10.83	14480	-51.93	20240102	6280	10.83	20240805	14650	-52.49	20231228	6280	10.83	20240805	0.10	N	020400	1000	31 억		14156	N	N	0	N	00	N
66	20240820	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	40	2	0.58	22495120	3244	21.93	6900	7000	6890	8940	4820	6880	6934.38	0.44	0	126	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	221	26.62	0.42	12	0.10	260.00	16443.00	14650	20231228	-52.76	6280	20240805	10.19	14480	-52.21	20240102	6280	10.19	20240805	14650	-52.76	20231228	6280	10.19	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
67	20240820	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	40	2	0.58	19720200	2843	19.22	6900	7000	6890	8940	4820	6880	6936.41	0.44	0	126	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	221	26.62	0.42	12	0.09	260.00	16443.00	14650	20231228	-52.76	6280	20240805	10.19	14480	-52.21	20240102	6280	10.19	20240805	14650	-52.76	20231228	6280	10.19	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
68	20240820	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	40	2	0.58	18973390	2735	18.49	6900	7000	6890	8940	4820	6880	6937.25	0.44	0	119	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	221	26.62	0.42	12	0.09	260.00	16443.00	14650	20231228	-52.76	6280	20240805	10.19	14480	-52.21	20240102	6280	10.19	20240805	14650	-52.76	20231228	6280	10.19	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
69	20240820	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	50	2	0.73	14224390	2047	13.84	6900	7000	6900	8940	4820	6880	6948.90	0.44	0	45	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	221	26.65	0.42	12	0.06	260.00	16443.00	14650	20231228	-52.70	6280	20240805	10.35	14480	-52.14	20240102	6280	10.35	20240805	14650	-52.70	20231228	6280	10.35	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
70	20240820	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	50	2	0.73	13621910	1960	13.25	6900	7000	6900	8940	4820	6880	6949.95	0.44	0	44	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	221	26.65	0.42	12	0.06	260.00	16443.00	14650	20231228	-52.70	6280	20240805	10.35	14480	-52.14	20240102	6280	10.35	20240805	14650	-52.70	20231228	6280	10.35	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
71	20240820	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	30	2	0.44	13165270	1894	12.80	6900	7000	6900	8940	4820	6880	6951.04	0.44	0	44	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	220	26.58	0.42	12	0.06	260.00	16443.00	14650	20231228	-52.83	6280	20240805	10.03	14480	-52.28	20240102	6280	10.03	20240805	14650	-52.83	20231228	6280	10.03	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
72	20240820	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	60	2	0.87	6050960	870	5.88	6900	7000	6900	8940	4820	6880	6955.13	0.44	0	25	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	221	26.69	0.42	12	0.03	260.00	16443.00	14650	20231228	-52.63	6280	20240805	10.51	14480	-52.07	20240102	6280	10.51	20240805	14650	-52.63	20231228	6280	10.51	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
73	20240820	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	100	2	1.45	1569720	226	1.53	6900	7000	6900	8940	4820	6880	6945.66	0.44	0	-46	7680	7280	6940	6540	6200	7110	6370	32	2060	1000	4260	10	1	3189166	223	26.85	0.42	12	0.01	260.00	16443.00	14650	20231228	-52.35	6280	20240805	11.15	14480	-51.80	20240102	6280	11.15	20240805	14650	-52.35	20231228	6280	11.15	20240805	0.10	N	020400	1000	31 억		14030	N	N	0	N	00	N
74	20240819	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-270	5	-3.78	102169070	14749	799.84	7330	7340	6600	9290	5010	7150	6928.07	0.41	0	825	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	219	26.46	0.42	12	0.46	260.00	16443.00	14650	20231228	-53.04	6280	20240805	9.55	14480	-52.49	20240102	6280	9.55	20240805	14650	-53.04	20231228	6280	9.55	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
75	20240819	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-170	5	-2.38	37838610	5273	285.95	7330	7340	6980	9290	5010	7150	7175.92	0.41	0	95	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	223	26.85	0.42	12	0.17	260.00	16443.00	14650	20231228	-52.35	6280	20240805	11.15	14480	-51.80	20240102	6280	11.15	20240805	14650	-52.35	20231228	6280	11.15	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
76	20240819	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-70	5	-0.98	32499990	4515	244.85	7330	7340	7070	9290	5010	7150	7198.23	0.41	0	140	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	226	27.23	0.43	12	0.14	260.00	16443.00	14650	20231228	-51.67	6280	20240805	12.74	14480	-51.10	20240102	6280	12.74	20240805	14650	-51.67	20231228	6280	12.74	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
77	20240819	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-50	5	-0.70	28638460	3969	215.24	7330	7340	7100	9290	5010	7150	7215.54	0.41	0	137	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	226	27.31	0.43	12	0.12	260.00	16443.00	14650	20231228	-51.54	6280	20240805	13.06	14480	-50.97	20240102	6280	13.06	20240805	14650	-51.54	20231228	6280	13.06	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
78	20240819	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-30	5	-0.42	25416080	3516	190.67	7330	7340	7110	9290	5010	7150	7228.69	0.41	0	153	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	227	27.38	0.43	12	0.11	260.00	16443.00	14650	20231228	-51.40	6280	20240805	13.38	14480	-50.83	20240102	6280	13.38	20240805	14650	-51.40	20231228	6280	13.38	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
79	20240819	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	10	2	0.14	19192080	2646	143.49	7330	7340	7160	9290	5010	7150	7253.24	0.41	0	184	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	228	27.54	0.44	12	0.08	260.00	16443.00	14650	20231228	-51.13	6280	20240805	14.01	14480	-50.55	20240102	6280	14.01	20240805	14650	-51.13	20231228	6280	14.01	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
80	20240819	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	90	2	1.26	17264670	2377	128.90	7330	7340	7160	9290	5010	7150	7263.22	0.41	0	155	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	231	27.85	0.44	12	0.07	260.00	16443.00	14650	20231228	-50.58	6280	20240805	15.29	14480	-50.00	20240102	6280	15.29	20240805	14650	-50.58	20231228	6280	15.29	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
81	20240819	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	170	2	2.38	9821690	1340	72.67	7330	7340	7320	9290	5010	7150	7329.62	0.41	0	-670	7243	7196	7173	7126	7103	7185	7115	32	2140	1000	4430	10	1	3189166	233	28.15	0.45	12	0.04	260.00	16443.00	14650	20231228	-50.03	6280	20240805	16.56	14480	-49.45	20240102	6280	16.56	20240805	14650	-50.03	20231228	6280	16.56	20240805	0.10	N	020400	1000	31 억		13220	N	N	0	N	00	N
82	20240816	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-50	5	-0.69	13224990	1843	108.16	7200	7220	7150	9360	5040	7200	7175.79	0.41	0	149	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	228	27.50	0.43	12	0.06	260.00	16443.00	14650	20231228	-51.19	6280	20240805	13.85	14480	-50.62	20240102	6280	13.85	20240805	14650	-51.19	20231228	6280	13.85	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
83	20240816	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-40	5	-0.56	9511780	1324	77.70	7200	7220	7160	9360	5040	7200	7184.12	0.41	0	140	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	228	27.54	0.44	12	0.04	260.00	16443.00	14650	20231228	-51.13	6280	20240805	14.01	14480	-50.55	20240102	6280	14.01	20240805	14650	-51.13	20231228	6280	14.01	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
84	20240816	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	0	3	0.00	8838600	1230	72.18	7200	7220	7160	9360	5040	7200	7185.85	0.41	0	132	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	230	27.69	0.44	12	0.04	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
85	20240816	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	0	3	0.00	5179610	720	42.25	7200	7220	7180	9360	5040	7200	7193.90	0.41	0	75	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	230	27.69	0.44	12	0.02	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
86	20240816	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	20	2	0.28	4510010	627	36.80	7200	7220	7180	9360	5040	7200	7193.00	0.41	0	74	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	230	27.77	0.44	12	0.02	260.00	16443.00	14650	20231228	-50.72	6280	20240805	14.97	14480	-50.14	20240102	6280	14.97	20240805	14650	-50.72	20231228	6280	14.97	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
87	20240816	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-10	5	-0.14	3213970	447	26.23	7200	7200	7180	9360	5040	7200	7190.09	0.41	0	74	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	229	27.65	0.44	12	0.01	260.00	16443.00	14650	20231228	-50.92	6280	20240805	14.49	14480	-50.35	20240102	6280	14.49	20240805	14650	-50.92	20231228	6280	14.49	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
88	20240816	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-10	5	-0.14	1926960	268	15.73	7200	7200	7180	9360	5040	7200	7190.15	0.41	0	44	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	229	27.65	0.44	12	0.01	260.00	16443.00	14650	20231228	-50.92	6280	20240805	14.49	14480	-50.35	20240102	6280	14.49	20240805	14650	-50.92	20231228	6280	14.49	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
89	20240816	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-10	5	-0.14	481980	67	3.93	7200	7200	7190	9360	5040	7200	7193.73	0.41	0	24	7240	7220	7190	7170	7140	7230	7180	32	2160	1000	4460	10	1	3189166	229	27.65	0.44	12	0.00	260.00	16443.00	14650	20231228	-50.92	6280	20240805	14.49	14480	-50.35	20240102	6280	14.49	20240805	14650	-50.92	20231228	6280	14.49	20240805	0.10	N	020400	1000	31 억		13079	N	N	0	N	00	N
90	20240814	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	40	2	0.56	12244080	1704	44.71	7180	7210	7160	9300	5020	7160	7185.45	0.41	0	157	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	230	27.69	0.44	12	0.05	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
91	20240814	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	10	2	0.14	12100440	1684	44.19	7180	7210	7160	9300	5020	7160	7185.53	0.41	0	153	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	229	27.58	0.44	12	0.05	260.00	16443.00	14650	20231228	-51.06	6280	20240805	14.17	14480	-50.48	20240102	6280	14.17	20240805	14650	-51.06	20231228	6280	14.17	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
92	20240814	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	0	3	0.00	11061000	1539	40.38	7180	7210	7160	9300	5020	7160	7187.13	0.41	0	92	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	228	27.54	0.44	12	0.05	260.00	16443.00	14650	20231228	-51.13	6280	20240805	14.01	14480	-50.55	20240102	6280	14.01	20240805	14650	-51.13	20231228	6280	14.01	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
93	20240814	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	30	2	0.42	8086320	1124	29.49	7180	7210	7170	9300	5020	7160	7194.23	0.41	0	23	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	229	27.65	0.44	12	0.04	260.00	16443.00	14650	20231228	-50.92	6280	20240805	14.49	14480	-50.35	20240102	6280	14.49	20240805	14650	-50.92	20231228	6280	14.49	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
94	20240814	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	40	2	0.56	7899380	1098	28.81	7180	7210	7170	9300	5020	7160	7194.34	0.41	0	-1	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	230	27.69	0.44	12	0.03	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
95	20240814	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	50	2	0.70	5001970	696	18.26	7180	7210	7170	9300	5020	7160	7186.74	0.41	0	1	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	230	27.73	0.44	12	0.02	260.00	16443.00	14650	20231228	-50.78	6280	20240805	14.81	14480	-50.21	20240102	6280	14.81	20240805	14650	-50.78	20231228	6280	14.81	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
96	20240814	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	10	2	0.14	1227020	171	4.49	7180	7180	7170	9300	5020	7160	7175.56	0.41	0	0	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	229	27.58	0.44	12	0.01	260.00	16443.00	14650	20231228	-51.06	6280	20240805	14.17	14480	-50.48	20240102	6280	14.17	20240805	14650	-51.06	20231228	6280	14.17	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
97	20240814	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	20	2	0.28	14360	2	0.05	7180	7180	7180	9300	5020	7160	7180.00	0.41	0	0	7320	7240	7170	7090	7020	7205	7055	32	2140	1000	4430	10	1	3189166	229	27.62	0.44	12	0.00	260.00	16443.00	14650	20231228	-50.99	6280	20240805	14.33	14480	-50.41	20240102	6280	14.33	20240805	14650	-50.99	20231228	6280	14.33	20240805	0.10	N	020400	1000	31 억		12926	N	N	0	N	00	N
98	20240813	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-100	5	-1.38	22358320	3123	165.15	7230	7250	7100	9430	5090	7260	7159.24	0.41	0	-221	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	228	27.54	0.44	12	0.10	260.00	16443.00	14650	20231228	-51.13	6280	20240805	14.01	14480	-50.55	20240102	6280	14.01	20240805	14650	-51.13	20231228	6280	14.01	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
99	20240813	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-140	5	-1.93	21781470	3042	160.87	7230	7250	7110	9430	5090	7260	7160.25	0.41	0	-161	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	227	27.38	0.43	12	0.10	260.00	16443.00	14650	20231228	-51.40	6280	20240805	13.38	14480	-50.83	20240102	6280	13.38	20240805	14650	-51.40	20231228	6280	13.38	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
100	20240813	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-100	5	-1.38	21474650	2999	158.59	7230	7250	7110	9430	5090	7260	7160.60	0.41	0	-154	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	228	27.54	0.44	12	0.09	260.00	16443.00	14650	20231228	-51.13	6280	20240805	14.01	14480	-50.55	20240102	6280	14.01	20240805	14650	-51.13	20231228	6280	14.01	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
101	20240813	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-150	5	-2.07	21460330	2997	158.49	7230	7250	7110	9430	5090	7260	7160.60	0.41	0	-152	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	227	27.35	0.43	12	0.09	260.00	16443.00	14650	20231228	-51.47	6280	20240805	13.22	14480	-50.90	20240102	6280	13.22	20240805	14650	-51.47	20231228	6280	13.22	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
102	20240813	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-130	5	-1.79	16135770	2249	118.93	7230	7250	7130	9430	5090	7260	7174.64	0.41	0	-343	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	227	27.42	0.43	12	0.07	260.00	16443.00	14650	20231228	-51.33	6280	20240805	13.54	14480	-50.76	20240102	6280	13.54	20240805	14650	-51.33	20231228	6280	13.54	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
103	20240813	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-100	5	-1.38	8501860	1180	62.40	7230	7250	7130	9430	5090	7260	7204.97	0.41	0	-231	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	228	27.54	0.44	12	0.04	260.00	16443.00	14650	20231228	-51.13	6280	20240805	14.01	14480	-50.55	20240102	6280	14.01	20240805	14650	-51.13	20231228	6280	14.01	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
104	20240813	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	-80	5	-1.10	6175830	855	45.21	7230	7250	7180	9430	5090	7260	7223.19	0.41	0	-184	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	229	27.62	0.44	12	0.03	260.00	16443.00	14650	20231228	-50.99	6280	20240805	14.33	14480	-50.41	20240102	6280	14.33	20240805	14650	-50.99	20231228	6280	14.33	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
105	20240813	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-10	5	-0.14	158980	22	1.16	7230	7250	7220	9430	5090	7260	7226.36	0.41	0	-4	7346	7302	7216	7172	7086	7325	7195	32	2170	1000	4500	10	1	3189166	231	27.88	0.44	12	0.00	260.00	16443.00	14650	20231228	-50.51	6280	20240805	15.45	14480	-49.93	20240102	6280	15.45	20240805	14650	-50.51	20231228	6280	15.45	20240805	0.10	N	020400	1000	31 억		13152	N	N	0	N	00	N
106	20240812	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	120	2	1.68	13561850	1890	63.85	7140	7260	7130	9280	5000	7140	7175.18	0.40	0	273	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	232	27.92	0.44	12	0.06	260.00	16443.00	14650	20231228	-50.44	6280	20240805	15.61	14480	-49.86	20240102	6280	15.61	20240805	14650	-50.44	20231228	6280	15.61	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
107	20240812	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	60	2	0.84	11859870	1655	55.91	7140	7210	7130	9280	5000	7140	7166.08	0.40	0	217	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	230	27.69	0.44	12	0.05	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
108	20240812	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	60	2	0.84	9319420	1302	43.99	7140	7200	7130	9280	5000	7140	7157.77	0.40	0	62	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	230	27.69	0.44	12	0.04	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
109	20240812	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	60	2	0.84	8471780	1184	40.00	7140	7200	7130	9280	5000	7140	7155.22	0.40	0	61	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	230	27.69	0.44	12	0.04	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
110	20240812	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	60	2	0.84	6383070	892	30.14	7140	7200	7130	9280	5000	7140	7155.91	0.40	0	51	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	230	27.69	0.44	12	0.03	260.00	16443.00	14650	20231228	-50.85	6280	20240805	14.65	14480	-50.28	20240102	6280	14.65	20240805	14650	-50.85	20231228	6280	14.65	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
111	20240812	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	50	2	0.70	6095430	852	28.78	7140	7190	7130	9280	5000	7140	7154.26	0.40	0	28	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	229	27.65	0.44	12	0.03	260.00	16443.00	14650	20231228	-50.92	6280	20240805	14.49	14480	-50.35	20240102	6280	14.49	20240805	14650	-50.92	20231228	6280	14.49	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
112	20240812	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	10	2	0.14	4344070	608	20.54	7140	7150	7130	9280	5000	7140	7144.85	0.40	0	28	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	228	27.50	0.43	12	0.02	260.00	16443.00	14650	20231228	-51.19	6280	20240805	13.85	14480	-50.62	20240102	6280	13.85	20240805	14650	-51.19	20231228	6280	13.85	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
113	20240812	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	0	3	0.00	1035300	145	4.90	7140	7140	7140	9280	5000	7140	7140.00	0.40	0	-21	7266	7202	7106	7042	6946	7235	7075	32	2140	1000	4420	10	1	3189166	228	27.46	0.43	12	0.00	260.00	16443.00	14650	20231228	-51.26	6280	20240805	13.69	14480	-50.69	20240102	6280	13.69	20240805	14650	-51.26	20231228	6280	13.69	20240805	0.10	N	020400	1000	31 억		12881	N	N	0	N	00	N
114	20240809	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	130	2	1.85	20611550	2899	89.09	7010	7170	7010	9110	4910	7010	7109.83	0.40	0	124	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	228	27.46	0.43	12	0.09	260.00	16443.00	14650	20231228	-51.26	6280	20240805	13.69	14480	-50.69	20240102	6280	13.69	20240805	14650	-51.26	20231228	6280	13.69	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
115	20240809	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	100	2	1.43	18249950	2567	78.89	7010	7170	7010	9110	4910	7010	7109.45	0.40	0	124	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	227	27.35	0.43	12	0.08	260.00	16443.00	14650	20231228	-51.47	6280	20240805	13.22	14480	-50.90	20240102	6280	13.22	20240805	14650	-51.47	20231228	6280	13.22	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
116	20240809	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	100	2	1.43	8996060	1262	38.78	7010	7170	7010	9110	4910	7010	7128.42	0.40	0	49	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	227	27.35	0.43	12	0.04	260.00	16443.00	14650	20231228	-51.47	6280	20240805	13.22	14480	-50.90	20240102	6280	13.22	20240805	14650	-51.47	20231228	6280	13.22	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
117	20240809	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	120	2	1.71	8647690	1213	37.28	7010	7170	7010	9110	4910	7010	7129.18	0.40	0	49	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	227	27.42	0.43	12	0.04	260.00	16443.00	14650	20231228	-51.33	6280	20240805	13.54	14480	-50.76	20240102	6280	13.54	20240805	14650	-51.33	20231228	6280	13.54	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
118	20240809	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	120	2	1.71	8434550	1183	36.36	7010	7170	7010	9110	4910	7010	7129.80	0.40	0	49	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	227	27.42	0.43	12	0.04	260.00	16443.00	14650	20231228	-51.33	6280	20240805	13.54	14480	-50.76	20240102	6280	13.54	20240805	14650	-51.33	20231228	6280	13.54	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
119	20240809	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	70	2	1.00	8427420	1182	36.32	7010	7170	7010	9110	4910	7010	7129.80	0.40	0	49	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	226	27.23	0.43	12	0.04	260.00	16443.00	14650	20231228	-51.67	6280	20240805	12.74	14480	-51.10	20240102	6280	12.74	20240805	14650	-51.67	20231228	6280	12.74	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
120	20240809	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	120	2	1.71	5337040	747	22.96	7010	7170	7010	9110	4910	7010	7144.63	0.40	0	-50	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	227	27.42	0.43	12	0.02	260.00	16443.00	14650	20231228	-51.33	6280	20240805	13.54	14480	-50.76	20240102	6280	13.54	20240805	14650	-51.33	20231228	6280	13.54	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
121	20240809	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	120	2	1.71	817790	115	3.53	7010	7150	7010	9110	4910	7010	7111.22	0.40	0	-50	7216	7112	6986	6882	6756	7050	6820	32	2100	1000	4340	10	1	3189166	227	27.42	0.43	12	0.00	260.00	16443.00	14650	20231228	-51.33	6280	20240805	13.54	14480	-50.76	20240102	6280	13.54	20240805	14650	-51.33	20231228	6280	13.54	20240805	0.10	N	020400	1000	31 억		12760	N	N	0	N	00	N
122	20240808	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-80	5	-1.13	22669160	3254	55.21	7060	7090	6860	9210	4970	7090	6966.55	0.41	0	-343	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	224	26.96	0.43	12	0.10	260.00	16443.00	14650	20231228	-52.15	6280	20240805	11.62	14480	-51.59	20240102	6280	11.62	20240805	14650	-52.15	20231228	6280	11.62	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
123	20240808	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-10	5	-0.14	22381190	3213	54.51	7060	7090	6860	9210	4970	7090	6965.82	0.41	0	-335	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	226	27.23	0.43	12	0.10	260.00	16443.00	14650	20231228	-51.67	6280	20240805	12.74	14480	-51.10	20240102	6280	12.74	20240805	14650	-51.67	20231228	6280	12.74	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
124	20240808	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-90	5	-1.27	18289750	2627	44.57	7060	7060	6860	9210	4970	7090	6962.22	0.41	0	-378	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	223	26.92	0.43	12	0.08	260.00	16443.00	14650	20231228	-52.22	6280	20240805	11.46	14480	-51.66	20240102	6280	11.46	20240805	14650	-52.22	20231228	6280	11.46	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
125	20240808	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-90	5	-1.27	14376750	2068	35.09	7060	7060	6860	9210	4970	7090	6952.01	0.41	0	-378	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	223	26.92	0.43	12	0.06	260.00	16443.00	14650	20231228	-52.22	6280	20240805	11.46	14480	-51.66	20240102	6280	11.46	20240805	14650	-52.22	20231228	6280	11.46	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
126	20240808	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-100	5	-1.41	13271170	1910	32.41	7060	7060	6860	9210	4970	7090	6948.26	0.41	0	-311	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	223	26.88	0.43	12	0.06	260.00	16443.00	14650	20231228	-52.29	6280	20240805	11.31	14480	-51.73	20240102	6280	11.31	20240805	14650	-52.29	20231228	6280	11.31	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
127	20240808	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-100	5	-1.41	12439540	1791	30.39	7060	7060	6860	9210	4970	7090	6945.58	0.41	0	-311	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	223	26.88	0.43	12	0.06	260.00	16443.00	14650	20231228	-52.29	6280	20240805	11.31	14480	-51.73	20240102	6280	11.31	20240805	14650	-52.29	20231228	6280	11.31	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
128	20240808	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-200	5	-2.82	6520420	938	15.91	7060	7060	6860	9210	4970	7090	6951.41	0.41	0	-113	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	220	26.50	0.42	12	0.03	260.00	16443.00	14650	20231228	-52.97	6280	20240805	9.71	14480	-52.42	20240102	6280	9.71	20240805	14650	-52.97	20231228	6280	9.71	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
129	20240808	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	-150	5	-2.12	1148510	163	2.77	7060	7060	6940	9210	4970	7090	7046.07	0.41	0	-10	7356	7222	7006	6872	6656	7290	6940	32	2120	1000	4390	10	1	3189166	221	26.69	0.42	12	0.01	260.00	16443.00	14650	20231228	-52.63	6280	20240805	10.51	14480	-52.07	20240102	6280	10.51	20240805	14650	-52.63	20231228	6280	10.51	20240805	0.10	N	020400	1000	31 억		13040	N	N	0	N	00	N
130	20240807	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	240	2	3.50	40883220	5894	40.44	6850	7140	6790	8900	4800	6850	6936.41	0.40	0	82	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	226	27.27	0.43	12	0.18	260.00	16443.00	14650	20231228	-51.60	6280	20240805	12.90	14480	-51.04	20240102	6280	12.90	20240805	14650	-51.60	20231228	6280	12.90	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
131	20240807	150314	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	240	2	3.50	39785790	5739	39.38	6850	7140	6790	8900	4800	6850	6932.53	0.40	0	124	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	226	27.27	0.43	12	0.18	260.00	16443.00	14650	20231228	-51.60	6280	20240805	12.90	14480	-51.04	20240102	6280	12.90	20240805	14650	-51.60	20231228	6280	12.90	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
132	20240807	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	240	2	3.50	39701010	5727	39.30	6850	7140	6790	8900	4800	6850	6932.25	0.40	0	128	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	226	27.27	0.43	12	0.18	260.00	16443.00	14650	20231228	-51.60	6280	20240805	12.90	14480	-51.04	20240102	6280	12.90	20240805	14650	-51.60	20231228	6280	12.90	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
133	20240807	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	190	2	2.77	31586170	4577	31.41	6850	7070	6790	8900	4800	6850	6901.06	0.40	0	15	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	225	27.08	0.43	12	0.14	260.00	16443.00	14650	20231228	-51.95	6280	20240805	12.10	14480	-51.38	20240102	6280	12.10	20240805	14650	-51.95	20231228	6280	12.10	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
134	20240807	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	170	2	2.48	30154220	4373	30.01	6850	7070	6790	8900	4800	6850	6895.55	0.40	0	-104	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	224	27.00	0.43	12	0.14	260.00	16443.00	14650	20231228	-52.08	6280	20240805	11.78	14480	-51.52	20240102	6280	11.78	20240805	14650	-52.08	20231228	6280	11.78	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
135	20240807	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	140	2	2.04	25746410	3744	25.69	6850	7070	6790	8900	4800	6850	6876.71	0.40	0	-88	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	223	26.88	0.43	12	0.12	260.00	16443.00	14650	20231228	-52.29	6280	20240805	11.31	14480	-51.73	20240102	6280	11.31	20240805	14650	-52.29	20231228	6280	11.31	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
136	20240807	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-60	5	-0.88	11055240	1620	11.12	6850	7070	6790	8900	4800	6850	6824.22	0.40	0	-216	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	217	26.12	0.41	12	0.05	260.00	16443.00	14650	20231228	-53.65	6280	20240805	8.12	14480	-53.11	20240102	6280	8.12	20240805	14650	-53.65	20231228	6280	8.12	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
137	20240807	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	50	2	0.73	349270	50	0.34	6850	7070	6850	8900	4800	6850	6985.40	0.40	0	-4	7563	7206	6773	6416	5983	7385	6595	32	2050	1000	4240	10	1	3189166	220	26.54	0.42	12	0.00	260.00	16443.00	14650	20231228	-52.90	6280	20240805	9.87	14480	-52.35	20240102	6280	9.87	20240805	14650	-52.90	20231228	6280	9.87	20240805	0.13	N	020400	1000	31 억		12897	N	N	0	N	00	N
138	20240806	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	440	2	6.86	96487490	14374	31.35	6390	7130	6340	8330	4490	6410	6712.64	0.39	0	446	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	218	26.35	0.42	12	0.45	260.00	16443.00	14650	20231228	-53.24	6280	20240805	9.08	14480	-52.69	20240102	6280	9.08	20240805	14650	-53.24	20231228	6280	9.08	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
139	20240806	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	350	2	5.46	93645580	13959	30.44	6390	7130	6340	8330	4490	6410	6708.62	0.39	0	593	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	216	26.00	0.41	12	0.44	260.00	16443.00	14650	20231228	-53.86	6280	20240805	7.64	14480	-53.31	20240102	6280	7.64	20240805	14650	-53.86	20231228	6280	7.64	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
140	20240806	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	270	2	4.21	51875880	7826	17.07	6390	6790	6340	8330	4490	6410	6628.66	0.39	0	184	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	213	25.69	0.41	12	0.25	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
141	20240806	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	290	2	4.52	44345650	6701	14.61	6390	6790	6340	8330	4490	6410	6617.77	0.39	0	139	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	214	25.77	0.41	12	0.21	260.00	16443.00	14650	20231228	-54.27	6280	20240805	6.69	14480	-53.73	20240102	6280	6.69	20240805	14650	-54.27	20231228	6280	6.69	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
142	20240806	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	310	2	4.84	43285820	6543	14.27	6390	6790	6340	8330	4490	6410	6615.59	0.39	0	139	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	214	25.85	0.41	12	0.21	260.00	16443.00	14650	20231228	-54.13	6280	20240805	7.01	14480	-53.59	20240102	6280	7.01	20240805	14650	-54.13	20231228	6280	7.01	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
143	20240806	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	330	2	5.15	41228690	6236	13.60	6390	6790	6340	8330	4490	6410	6611.40	0.39	0	139	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	215	25.92	0.41	12	0.20	260.00	16443.00	14650	20231228	-53.99	6280	20240805	7.32	14480	-53.45	20240102	6280	7.32	20240805	14650	-53.99	20231228	6280	7.32	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
144	20240806	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	270	2	4.21	31785340	4829	10.53	6390	6790	6340	8330	4490	6410	6582.18	0.39	0	218	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	213	25.69	0.41	12	0.15	260.00	16443.00	14650	20231228	-54.40	6280	20240805	6.37	14480	-53.87	20240102	6280	6.37	20240805	14650	-54.40	20231228	6280	6.37	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
145	20240806	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-50	5	-0.78	7063330	1105	2.41	6390	6410	6340	8330	4490	6410	6392.15	0.39	0	586	8083	7246	6763	5926	5443	7005	5685	32	1920	1000	3970	10	1	3189166	203	24.46	0.39	12	0.03	260.00	16443.00	14650	20231228	-56.59	6280	20240805	1.27	14480	-56.08	20240102	6280	1.27	20240805	14650	-56.59	20231228	6280	1.27	20240805	0.13	N	020400	1000	31 억		12460	N	N	0	N	00	N
146	20240805	160310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6410	-1260	5	-16.43	316988920	45852	1210.77	7600	7600	6280	9970	5370	7670	6912.98	0.43	0	-1364	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	204	24.65	0.39	12	1.44	260.00	16443.00	14650	20231228	-56.25	6280	20240805	2.07	14480	-55.73	20240102	6280	2.07	20240805	14650	-56.25	20231228	6280	2.07	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
147	20240805	150312	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6500	-1170	5	-15.25	295736990	42621	1125.46	7600	7600	6280	9970	5370	7670	6938.42	0.43	0	-915	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	207	25.00	0.40	12	1.34	260.00	16443.00	14650	20231228	-55.63	6280	20240805	3.50	14480	-55.11	20240102	6280	3.50	20240805	14650	-55.63	20231228	6280	3.50	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
148	20240805	140313	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	6650	-1020	5	-13.30	240113920	34223	903.70	7600	7600	6650	9970	5370	7670	7015.77	0.43	0	-1174	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	212	25.58	0.40	12	1.07	260.00	16443.00	14650	20231228	-54.61	6650	20240805	0.00	14480	-54.07	20240102	6650	0.00	20240805	14650	-54.61	20231228	6650	0.00	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
149	20240805	130311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7040	-630	5	-8.21	165086480	23096	609.88	7600	7600	7000	9970	5370	7670	7147.39	0.43	0	-1306	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	225	27.08	0.43	12	0.72	260.00	16443.00	14650	20231228	-51.95	7000	20240805	0.57	14480	-51.38	20240102	7000	0.57	20240805	14650	-51.95	20231228	7000	0.57	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
150	20240805	120311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7190	-480	5	-6.26	123063820	17105	451.68	7600	7600	7010	9970	5370	7670	7194.05	0.43	0	-1078	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	229	27.65	0.44	12	0.54	260.00	16443.00	14650	20231228	-50.92	7010	20240805	2.57	14480	-50.35	20240102	7010	2.57	20240805	14650	-50.92	20231228	7010	2.57	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
151	20240805	110316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7220	-450	5	-5.87	55812080	7671	202.56	7600	7600	7200	9970	5370	7670	7274.69	0.43	0	-222	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	230	27.77	0.44	12	0.24	260.00	16443.00	14650	20231228	-50.72	7200	20240805	0.28	14480	-50.14	20240102	7200	0.28	20240805	14650	-50.72	20231228	7200	0.28	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
152	20240805	100310	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7280	-390	5	-5.08	35805010	4906	129.55	7600	7600	7200	9970	5370	7670	7296.69	0.43	0	-125	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	232	28.00	0.44	12	0.15	260.00	16443.00	14650	20231228	-50.31	7200	20240805	1.11	14480	-49.72	20240102	7200	1.11	20240805	14650	-50.31	20231228	7200	1.11	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
153	20240805	090309	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7460	-210	5	-2.74	2394990	318	8.40	7600	7600	7460	9970	5370	7670	7522.11	0.43	0	9	7763	7716	7653	7606	7543	7685	7575	32	2300	1000	4750	10	1	3189166	238	28.69	0.45	12	0.01	260.00	16443.00	14650	20231228	-49.08	7460	20240805	0.00	14480	-48.48	20240102	7460	0.00	20240805	14650	-49.08	20231228	7460	0.00	20240805	0.13	N	020400	1000	31 억		13832	N	N	0	N	00	N
154	20240802	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-30	5	-0.39	28823130	3787	69.46	7700	7700	7590	10010	5390	7700	7610.47	0.45	0	-687	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	245	29.50	0.47	12	0.12	260.00	16443.00	14650	20231228	-47.65	7550	20240731	1.59	14480	-47.03	20240102	7550	1.59	20240731	14650	-47.65	20231228	7550	1.59	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
155	20240802	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-100	5	-1.30	26271140	3453	63.33	7700	7700	7590	10010	5390	7700	7607.56	0.45	0	-528	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	242	29.23	0.46	12	0.11	260.00	16443.00	14650	20231228	-48.12	7550	20240731	0.66	14480	-47.51	20240102	7550	0.66	20240731	14650	-48.12	20231228	7550	0.66	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
156	20240802	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-100	5	-1.30	22769430	2992	54.88	7700	7700	7590	10010	5390	7700	7609.38	0.45	0	-479	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	242	29.23	0.46	12	0.09	260.00	16443.00	14650	20231228	-48.12	7550	20240731	0.66	14480	-47.51	20240102	7550	0.66	20240731	14650	-48.12	20231228	7550	0.66	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
157	20240802	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-60	5	-0.78	19584410	2573	47.19	7700	7700	7600	10010	5390	7700	7610.67	0.45	0	-476	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	244	29.38	0.46	12	0.08	260.00	16443.00	14650	20231228	-47.85	7550	20240731	1.19	14480	-47.24	20240102	7550	1.19	20240731	14650	-47.85	20231228	7550	1.19	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
158	20240802	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-90	5	-1.17	17179200	2257	41.40	7700	7700	7600	10010	5390	7700	7610.57	0.45	0	-476	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	243	29.27	0.46	12	0.07	260.00	16443.00	14650	20231228	-48.05	7550	20240731	0.79	14480	-47.44	20240102	7550	0.79	20240731	14650	-48.05	20231228	7550	0.79	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
159	20240802	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-70	5	-0.91	5418520	710	13.02	7700	7700	7610	10010	5390	7700	7629.33	0.45	0	-298	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	243	29.35	0.46	12	0.02	260.00	16443.00	14650	20231228	-47.92	7550	20240731	1.06	14480	-47.31	20240102	7550	1.06	20240731	14650	-47.92	20231228	7550	1.06	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
160	20240802	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-50	5	-0.65	3496710	458	8.40	7700	7700	7610	10010	5390	7700	7631.13	0.45	0	-267	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	244	29.42	0.47	12	0.01	260.00	16443.00	14650	20231228	-47.78	7550	20240731	1.32	14480	-47.17	20240102	7550	1.32	20240731	14650	-47.78	20231228	7550	1.32	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
161	20240802	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	585200	76	1.39	7700	7700	7700	10010	5390	7700	7700.00	0.45	0	-6	7820	7760	7680	7620	7540	7790	7650	32	2310	1000	4770	10	1	3189166	246	29.62	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.44	7550	20240731	1.99	14480	-46.82	20240102	7550	1.99	20240731	14650	-47.44	20231228	7550	1.99	20240731	0.13	N	020400	1000	31 억		14450	N	N	0	N	00	N
162	20240801	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	40	2	0.52	41884480	5452	262.24	7600	7740	7600	9950	5370	7660	7682.41	0.45	0	-39	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	246	29.62	0.47	12	0.17	260.00	16443.00	14650	20231228	-47.44	7550	20240731	1.99	14480	-46.82	20240102	7550	1.99	20240731	14650	-47.44	20231228	7550	1.99	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
163	20240801	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	60	2	0.78	41414640	5391	259.31	7600	7740	7600	9950	5370	7660	7682.18	0.45	0	-13	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	246	29.69	0.47	12	0.17	260.00	16443.00	14650	20231228	-47.30	7550	20240731	2.25	14480	-46.69	20240102	7550	2.25	20240731	14650	-47.30	20231228	7550	2.25	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
164	20240801	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	60	2	0.78	27841390	3633	174.75	7600	7740	7600	9950	5370	7660	7663.47	0.45	0	-57	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	246	29.69	0.47	12	0.11	260.00	16443.00	14650	20231228	-47.30	7550	20240731	2.25	14480	-46.69	20240102	7550	2.25	20240731	14650	-47.30	20231228	7550	2.25	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
165	20240801	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	60	2	0.78	16841230	2207	106.16	7600	7740	7600	9950	5370	7660	7630.82	0.45	0	9	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	246	29.69	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.30	7550	20240731	2.25	14480	-46.69	20240102	7550	2.25	20240731	14650	-47.30	20231228	7550	2.25	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
166	20240801	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-20	5	-0.26	16213050	2125	102.21	7600	7740	7600	9950	5370	7660	7629.67	0.45	0	90	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	244	29.38	0.46	12	0.07	260.00	16443.00	14650	20231228	-47.85	7550	20240731	1.19	14480	-47.24	20240102	7550	1.19	20240731	14650	-47.85	20231228	7550	1.19	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
167	20240801	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-20	5	-0.26	13282300	1741	83.74	7600	7660	7600	9950	5370	7660	7629.12	0.45	0	7	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	244	29.38	0.46	12	0.05	260.00	16443.00	14650	20231228	-47.85	7550	20240731	1.19	14480	-47.24	20240102	7550	1.19	20240731	14650	-47.85	20231228	7550	1.19	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
168	20240801	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-10	5	-0.13	2806310	368	17.70	7600	7660	7600	9950	5370	7660	7625.84	0.45	0	15	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	244	29.42	0.47	12	0.01	260.00	16443.00	14650	20231228	-47.78	7550	20240731	1.32	14480	-47.17	20240102	7550	1.32	20240731	14650	-47.78	20231228	7550	1.32	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N
169	20240801	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	0	3	0.00	0	0	0.00	0	0	0	9950	5370	7660	0.00	0.45	0	0	7746	7702	7626	7582	7506	7725	7605	32	2290	1000	4740	10	1	3189166	244	29.46	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.71	7550	20240731	1.46	14480	-47.10	20240102	7550	1.46	20240731	14650	-47.71	20231228	7550	1.46	20240731	0.13	N	020400	1000	31 억		14350	N	N	0	N	00	N