KissMeData/039240/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	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	40263145	14133	32.85	2830	2875	2820	3665	1975	2820	2848.87	1.01	0	-1656	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	769	8.99	0.71	12	0.05	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
3	20240830	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	38897625	13653	31.73	2830	2875	2820	3665	1975	2820	2849.02	1.01	0	-1656	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	769	8.99	0.71	12	0.05	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
4	20240830	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	25	2	0.89	36444325	12791	29.73	2830	2875	2820	3665	1975	2820	2849.22	1.01	0	-1281	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	768	8.97	0.71	12	0.05	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
5	20240830	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	25115125	8813	20.48	2830	2875	2820	3665	1975	2820	2849.78	1.01	0	-1280	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	769	8.99	0.71	12	0.03	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
6	20240830	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	25046740	8789	20.43	2830	2875	2820	3665	1975	2820	2849.78	1.01	0	-1280	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	769	8.99	0.71	12	0.03	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
7	20240830	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	35	2	1.24	24001300	8421	19.57	2830	2875	2820	3665	1975	2820	2850.17	1.01	0	-1275	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	770	9.01	0.71	12	0.03	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
8	20240830	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	30	2	1.06	7789955	2723	6.33	2830	2875	2820	3665	1975	2820	2860.80	1.01	0	-1275	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	769	8.99	0.71	12	0.01	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
9	20240830	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	45	2	1.60	911890	320	0.74	2830	2875	2820	3665	1975	2820	2849.66	1.01	0	-2	2913	2866	2828	2781	2743	2847	2762	27	845	100	2080	5	1	26979604	773	9.04	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.03	N	039240	100	26 억		272451	N	N	0	N	00	N
10	20240829	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	121382205	43014	126.31	2835	2875	2790	3685	1985	2835	2821.92	1.01	0	759	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	761	8.90	0.71	12	0.16	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
11	20240829	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-20	5	-0.71	117748945	41724	122.53	2835	2875	2790	3685	1985	2835	2822.09	1.01	0	782	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	759	8.88	0.70	12	0.15	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
12	20240829	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	116021685	41112	120.73	2835	2875	2790	3685	1985	2835	2822.09	1.01	0	814	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	761	8.90	0.71	12	0.15	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
13	20240829	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	15	2	0.53	99833860	35388	103.92	2835	2875	2790	3685	1985	2835	2821.12	1.01	0	896	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	769	8.99	0.71	12	0.13	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
14	20240829	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	30	2	1.06	90597740	32142	94.39	2835	2875	2790	3685	1985	2835	2818.67	1.01	0	3905	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	773	9.04	0.72	12	0.12	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
15	20240829	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	64589005	23041	67.66	2835	2845	2790	3685	1985	2835	2803.22	1.01	0	4324	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	766	8.96	0.71	12	0.09	317.00	3999.00	3615	20240418	-21.44	2590	20240806	9.65	3615	-21.44	20240418	2590	9.65	20240806	3615	-21.44	20240418	2590	9.65	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
16	20240829	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-25	5	-0.88	24221655	8627	25.33	2835	2845	2790	3685	1985	2835	2807.66	1.01	0	1563	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	758	8.86	0.70	12	0.03	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
17	20240829	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	419110	148	0.43	2835	2845	2830	3685	1985	2835	2831.82	1.01	0	-137	2931	2882	2841	2792	2751	2862	2772	27	850	100	2090	5	1	26979604	766	8.96	0.71	12	0.00	317.00	3999.00	3615	20240418	-21.44	2590	20240806	9.65	3615	-21.44	20240418	2590	9.65	20240806	3615	-21.44	20240418	2590	9.65	20240806	2.02	N	039240	100	26 억		271695	N	N	0	N	00	N
18	20240828	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-30	5	-1.05	96340140	33983	157.88	2865	2890	2800	3720	2010	2865	2834.95	1.02	0	-3124	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	765	8.94	0.71	12	0.13	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
19	20240828	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-35	5	-1.22	90623425	31965	148.51	2865	2890	2800	3720	2010	2865	2835.08	1.02	0	-2739	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	764	8.93	0.71	12	0.12	317.00	3999.00	3615	20240418	-21.72	2590	20240806	9.27	3615	-21.72	20240418	2590	9.27	20240806	3615	-21.72	20240418	2590	9.27	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
20	20240828	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-15	5	-0.52	87867065	30991	143.98	2865	2890	2800	3720	2010	2865	2835.24	1.02	0	-2392	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	769	8.99	0.71	12	0.11	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
21	20240828	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-15	5	-0.52	59166915	20810	96.68	2865	2890	2825	3720	2010	2865	2843.20	1.02	0	-1938	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	769	8.99	0.71	12	0.08	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
22	20240828	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-35	5	-1.22	44035525	15472	71.88	2865	2890	2825	3720	2010	2865	2846.14	1.02	0	-3383	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	764	8.93	0.71	12	0.06	317.00	3999.00	3615	20240418	-21.72	2590	20240806	9.27	3615	-21.72	20240418	2590	9.27	20240806	3615	-21.72	20240418	2590	9.27	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
23	20240828	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-10	5	-0.35	18663065	6529	30.33	2865	2890	2845	3720	2010	2865	2858.49	1.02	0	-3041	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	770	9.01	0.71	12	0.02	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
24	20240828	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	0	3	0.00	5464480	1902	8.84	2865	2890	2860	3720	2010	2865	2873.02	1.02	0	-1088	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	773	9.04	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
25	20240828	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	15	2	0.52	792735	276	1.28	2865	2880	2865	3720	2010	2865	2872.23	1.02	0	-80	2928	2896	2873	2841	2818	2885	2830	27	855	100	2120	5	1	26979604	777	9.09	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.01	N	039240	100	26 억		274820	N	N	0	N	00	N
26	20240827	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	61562515	21522	174.21	2900	2905	2850	3730	2010	2870	2860.45	1.01	0	2940	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	773	9.04	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
27	20240827	150443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	60834805	21268	172.15	2900	2905	2850	3730	2010	2870	2860.39	1.01	0	2941	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	773	9.04	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
28	20240827	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	0	3	0.00	27798125	9698	78.50	2900	2905	2855	3730	2010	2870	2866.38	1.01	0	-782	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	774	9.05	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
29	20240827	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	0	3	0.00	25152545	8775	71.03	2900	2905	2855	3730	2010	2870	2866.39	1.01	0	-782	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	774	9.05	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
30	20240827	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	0	3	0.00	23456010	8183	66.24	2900	2905	2855	3730	2010	2870	2866.43	1.01	0	-782	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	774	9.05	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
31	20240827	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-5	5	-0.17	12136500	4228	34.22	2900	2905	2860	3730	2010	2870	2870.51	1.01	0	-967	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	773	9.04	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
32	20240827	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	5	2	0.17	4535955	1576	12.76	2900	2905	2870	3730	2010	2870	2878.14	1.01	0	-514	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	776	9.07	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
33	20240827	090442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	35	2	1.22	774205	267	2.16	2900	2905	2880	3730	2010	2870	2899.64	1.01	0	-122	2923	2896	2883	2856	2843	2890	2850	27	860	100	2120	5	1	26979604	784	9.16	0.73	12	0.00	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.01	N	039240	100	26 억		271879	N	N	0	N	00	N
34	20240826	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-25	5	-0.86	35584220	12354	91.23	2880	2910	2870	3760	2030	2895	2880.38	1.02	0	-2799	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	774	9.05	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
35	20240826	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-20	5	-0.69	30799035	10687	78.92	2880	2910	2870	3760	2030	2895	2881.92	1.02	0	-2785	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	776	9.07	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
36	20240826	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-25	5	-0.86	30448825	10565	78.02	2880	2910	2870	3760	2030	2895	2882.05	1.02	0	-2780	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	774	9.05	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
37	20240826	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-25	5	-0.86	27311870	9473	69.96	2880	2910	2870	3760	2030	2895	2883.13	1.02	0	-2480	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	774	9.05	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
38	20240826	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-15	5	-0.52	16962180	5871	43.36	2880	2910	2870	3760	2030	2895	2889.15	1.02	0	-2433	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	777	9.09	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
39	20240826	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	15	2	0.52	15286895	5294	39.10	2880	2910	2870	3760	2030	2895	2887.59	1.02	0	-1906	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	785	9.18	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
40	20240826	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	10149540	3522	26.01	2880	2910	2870	3760	2030	2895	2881.75	1.02	0	-571	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	780	9.12	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
41	20240826	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	0	3	0.00	674425	234	1.73	2880	2895	2880	3760	2030	2895	2882.16	1.02	0	-28	2925	2910	2895	2880	2865	2902	2872	27	865	100	2140	5	1	26979604	781	9.13	0.72	12	0.00	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	1.99	N	039240	100	26 억		274675	N	N	0	N	00	N
42	20240823	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	39116190	13531	103.13	2900	2910	2880	3770	2030	2900	2890.86	1.02	0	-1796	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	781	9.13	0.72	12	0.05	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
43	20240823	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	30292235	10481	79.89	2900	2910	2880	3770	2030	2900	2890.20	1.02	0	-1736	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	781	9.13	0.72	12	0.04	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
44	20240823	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	26417400	9138	69.65	2900	2910	2880	3770	2030	2900	2890.94	1.02	0	-1716	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	780	9.12	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
45	20240823	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	12633680	4371	33.32	2900	2910	2880	3770	2030	2900	2890.34	1.02	0	-1164	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	782	9.15	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
46	20240823	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	10517510	3640	27.74	2900	2910	2880	3770	2030	2900	2889.43	1.02	0	-1033	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	781	9.13	0.72	12	0.01	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
47	20240823	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	9593120	3320	25.30	2900	2910	2880	3770	2030	2900	2889.49	1.02	0	-918	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	781	9.13	0.72	12	0.01	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
48	20240823	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	5823300	2015	15.36	2900	2910	2880	3770	2030	2900	2889.98	1.02	0	163	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	782	9.15	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
49	20240823	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	978640	338	2.58	2900	2910	2890	3770	2030	2900	2895.38	1.02	0	-48	2940	2920	2905	2885	2870	2912	2877	27	870	100	2140	5	1	26979604	780	9.12	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.02	N	039240	100	26 억		276470	N	N	0	N	00	N
50	20240822	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-10	5	-0.34	38043390	13105	51.52	2910	2925	2890	3780	2040	2910	2902.97	1.05	0	-6459	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	782	9.15	0.73	12	0.05	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
51	20240822	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-5	5	-0.17	37440425	12897	50.70	2910	2925	2890	3780	2040	2910	2903.03	1.05	0	-6412	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.05	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
52	20240822	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	21862385	7524	29.58	2910	2925	2895	3780	2040	2910	2905.69	1.05	0	-2351	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	785	9.18	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
53	20240822	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	19606490	6748	26.53	2910	2925	2895	3780	2040	2910	2905.53	1.05	0	-2351	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	785	9.18	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
54	20240822	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	13732530	4722	18.56	2910	2925	2895	3780	2040	2910	2908.20	1.05	0	-1490	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	785	9.18	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
55	20240822	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	10964030	3770	14.82	2910	2925	2895	3780	2040	2910	2908.23	1.05	0	-1154	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	785	9.18	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
56	20240822	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-5	5	-0.17	4894970	1684	6.62	2910	2925	2895	3780	2040	2910	2906.75	1.05	0	-1137	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
57	20240822	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	15	2	0.52	32105	11	0.04	2910	2925	2910	3780	2040	2910	2918.64	1.05	0	-2	2950	2930	2900	2880	2850	2940	2890	27	870	100	2150	5	1	26979604	789	9.23	0.73	12	0.00	317.00	3999.00	3615	20240418	-19.09	2590	20240806	12.93	3615	-19.09	20240418	2590	12.93	20240806	3615	-19.09	20240418	2590	12.93	20240806	2.03	N	039240	100	26 억		282929	N	N	0	N	00	N
58	20240821	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	73526605	25436	137.20	2880	2920	2870	3770	2030	2900	2890.62	1.05	0	843	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	785	9.18	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
59	20240821	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	70319890	24333	131.25	2880	2920	2870	3770	2030	2900	2889.90	1.05	0	991	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	788	9.21	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
60	20240821	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	67467675	23352	125.95	2880	2920	2870	3770	2030	2900	2889.16	1.05	0	902	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	788	9.21	0.73	12	0.09	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
61	20240821	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	15	2	0.52	56573950	19596	105.70	2880	2920	2870	3770	2030	2900	2887.02	1.05	0	1984	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	786	9.20	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
62	20240821	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	46148675	16018	86.40	2880	2915	2870	3770	2030	2900	2881.05	1.05	0	2417	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	782	9.15	0.73	12	0.06	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
63	20240821	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	4626720	1602	8.64	2880	2915	2880	3770	2030	2900	2888.09	1.05	0	-202	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	785	9.18	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
64	20240821	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	4353325	1508	8.13	2880	2915	2880	3770	2030	2900	2886.82	1.05	0	-202	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	784	9.16	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
65	20240821	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	3521975	1222	6.59	2880	2900	2880	3770	2030	2900	2882.14	1.05	0	-202	2950	2925	2910	2885	2870	2917	2877	27	870	100	2140	5	1	26979604	782	9.15	0.73	12	0.00	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.03	N	039240	100	26 억		282086	N	N	0	N	00	N
66	20240820	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-10	5	-0.34	53142140	18290	123.57	2915	2935	2895	3780	2040	2910	2905.53	1.02	0	5803	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	782	9.15	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
67	20240820	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	49325740	16974	114.68	2915	2935	2895	3780	2040	2910	2905.96	1.02	0	5877	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	785	9.18	0.73	12	0.06	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
68	20240820	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-5	5	-0.17	27897995	9586	64.77	2915	2935	2900	3780	2040	2910	2910.29	1.02	0	177	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	784	9.16	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
69	20240820	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	5	2	0.17	27650585	9501	64.19	2915	2935	2900	3780	2040	2910	2910.28	1.02	0	177	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	786	9.20	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
70	20240820	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	27013285	9282	62.71	2915	2935	2900	3780	2040	2910	2910.29	1.02	0	177	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	785	9.18	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
71	20240820	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	5	2	0.17	18799825	6452	43.59	2915	2935	2905	3780	2040	2910	2913.80	1.02	0	196	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	786	9.20	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
72	20240820	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	20	2	0.69	7936975	2718	18.36	2915	2935	2910	3780	2040	2910	2920.15	1.02	0	287	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	791	9.24	0.73	12	0.01	317.00	3999.00	3615	20240418	-18.95	2590	20240806	13.13	3615	-18.95	20240418	2590	13.13	20240806	3615	-18.95	20240418	2590	13.13	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
73	20240820	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	25	2	0.86	2719730	929	6.28	2915	2935	2915	3780	2040	2910	2927.59	1.02	0	-370	2943	2926	2913	2896	2883	2935	2905	27	870	100	2150	5	1	26979604	792	9.26	0.73	12	0.00	317.00	3999.00	3615	20240418	-18.81	2590	20240806	13.32	3615	-18.81	20240418	2590	13.32	20240806	3615	-18.81	20240418	2590	13.32	20240806	2.03	N	039240	100	26 억		276283	N	N	0	N	00	N
74	20240819	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-15	5	-0.51	43110915	14794	47.64	2905	2930	2900	3800	2050	2925	2914.08	1.04	0	-5050	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	785	9.18	0.73	12	0.05	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
75	20240819	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-20	5	-0.68	39995005	13721	44.19	2905	2930	2900	3800	2050	2925	2914.88	1.04	0	-4631	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	784	9.16	0.73	12	0.05	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
76	20240819	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	29588700	10135	32.64	2905	2930	2905	3800	2050	2925	2919.46	1.04	0	-1449	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	788	9.21	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
77	20240819	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	28006910	9592	30.89	2905	2930	2905	3800	2050	2925	2919.82	1.04	0	-1447	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	788	9.21	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
78	20240819	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	26982160	9241	29.76	2905	2930	2905	3800	2050	2925	2919.83	1.04	0	-1416	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	789	9.23	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.09	2590	20240806	12.93	3615	-19.09	20240418	2590	12.93	20240806	3615	-19.09	20240418	2590	12.93	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
79	20240819	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	26564040	9098	29.30	2905	2930	2905	3800	2050	2925	2919.77	1.04	0	-1356	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	789	9.23	0.73	12	0.03	317.00	3999.00	3615	20240418	-19.09	2590	20240806	12.93	3615	-19.09	20240418	2590	12.93	20240806	3615	-19.09	20240418	2590	12.93	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
80	20240819	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	9741190	3345	10.77	2905	2930	2905	3800	2050	2925	2912.16	1.04	0	-709	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	788	9.21	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
81	20240819	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	5	2	0.17	2807020	961	3.09	2905	2930	2905	3800	2050	2925	2920.94	1.04	0	-789	2955	2940	2915	2900	2875	2947	2907	27	875	100	2160	5	1	26979604	791	9.24	0.73	12	0.00	317.00	3999.00	3615	20240418	-18.95	2590	20240806	13.13	3615	-18.95	20240418	2590	13.13	20240806	3615	-18.95	20240418	2590	13.13	20240806	2.00	N	039240	100	26 억		281333	N	N	0	N	00	N
82	20240816	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	30	2	1.04	90465620	31041	82.65	2910	2930	2890	3760	2030	2895	2914.39	1.03	0	3230	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	789	9.23	0.73	12	0.12	317.00	3999.00	3615	20240418	-19.09	2590	20240806	12.93	3615	-19.09	20240418	2590	12.93	20240806	3615	-19.09	20240418	2590	12.93	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
83	20240816	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	25	2	0.86	86068000	29535	78.64	2910	2930	2890	3760	2030	2895	2914.10	1.03	0	3519	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	788	9.21	0.73	12	0.11	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
84	20240816	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	30	2	1.04	57021650	19535	52.02	2910	2930	2905	3760	2030	2895	2918.95	1.03	0	-809	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	789	9.23	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.09	2590	20240806	12.93	3615	-19.09	20240418	2590	12.93	20240806	3615	-19.09	20240418	2590	12.93	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
85	20240816	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	25	2	0.86	33250550	11411	30.38	2910	2920	2905	3760	2030	2895	2913.90	1.03	0	-568	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	788	9.21	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
86	20240816	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	10	2	0.35	16246385	5579	14.86	2910	2920	2905	3760	2030	2895	2912.06	1.03	0	-393	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	784	9.16	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
87	20240816	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	15	2	0.52	11854615	4069	10.83	2910	2920	2905	3760	2030	2895	2913.40	1.03	0	-344	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	785	9.18	0.73	12	0.02	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
88	20240816	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	8739465	2998	7.98	2910	2920	2905	3760	2030	2895	2915.10	1.03	0	-313	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	786	9.20	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
89	20240816	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	15	2	0.52	689650	237	0.63	2910	2910	2905	3760	2030	2895	2909.92	1.03	0	1	2955	2925	2900	2870	2845	2912	2857	27	865	100	2140	5	1	26979604	785	9.18	0.73	12	0.00	317.00	3999.00	3615	20240418	-19.50	2590	20240806	12.36	3615	-19.50	20240418	2590	12.36	20240806	3615	-19.50	20240418	2590	12.36	20240806	2.00	N	039240	100	26 억		278023	N	N	0	N	00	N
90	20240814	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	108870245	37556	192.62	2900	2930	2875	3770	2030	2900	2898.88	1.02	0	3792	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	781	9.13	0.72	12	0.14	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
91	20240814	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	105305335	36324	186.31	2900	2930	2875	3770	2030	2900	2899.06	1.02	0	3288	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	782	9.15	0.73	12	0.13	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
92	20240814	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-10	5	-0.34	73030165	25138	128.93	2900	2930	2880	3770	2030	2900	2905.17	1.02	0	-545	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	780	9.12	0.72	12	0.09	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
93	20240814	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	72475195	24946	127.95	2900	2930	2880	3770	2030	2900	2905.28	1.02	0	-525	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	781	9.13	0.72	12	0.09	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
94	20240814	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-15	5	-0.52	70920495	24408	125.19	2900	2930	2880	3770	2030	2900	2905.62	1.02	0	-511	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	778	9.10	0.72	12	0.09	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
95	20240814	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	66357795	22828	117.08	2900	2930	2880	3770	2030	2900	2906.86	1.02	0	-740	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	784	9.16	0.73	12	0.08	317.00	3999.00	3615	20240418	-19.64	2590	20240806	12.16	3615	-19.64	20240418	2590	12.16	20240806	3615	-19.64	20240418	2590	12.16	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
96	20240814	100430	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	31044245	10631	54.53	2900	2930	2900	3770	2030	2900	2920.16	1.02	0	-1209	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	788	9.21	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
97	20240814	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	15	2	0.52	4548375	1566	8.03	2900	2915	2900	3770	2030	2900	2904.45	1.02	0	-1048	2963	2931	2898	2866	2833	2947	2882	27	870	100	2140	5	1	26979604	786	9.20	0.73	12	0.01	317.00	3999.00	3615	20240418	-19.36	2590	20240806	12.55	3615	-19.36	20240418	2590	12.55	20240806	3615	-19.36	20240418	2590	12.55	20240806	2.00	N	039240	100	26 억		274231	N	N	0	N	00	N
98	20240813	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	25	2	0.87	56180225	19497	108.86	2865	2930	2865	3735	2015	2875	2881.48	1.04	0	-6252	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	782	9.15	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
99	20240813	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	25	2	0.87	55401565	19228	107.36	2865	2930	2865	3735	2015	2875	2881.30	1.04	0	-6231	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	782	9.15	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
100	20240813	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	25	2	0.87	53551990	18589	103.79	2865	2930	2865	3735	2015	2875	2880.84	1.04	0	-5748	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	782	9.15	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
101	20240813	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	28844445	10024	55.97	2865	2930	2865	3735	2015	2875	2877.54	1.04	0	-3622	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	776	9.07	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
102	20240813	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-5	5	-0.17	25451330	8841	49.36	2865	2930	2865	3735	2015	2875	2878.78	1.04	0	-3105	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	774	9.05	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
103	20240813	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	20533685	7126	39.79	2865	2930	2865	3735	2015	2875	2881.52	1.04	0	-3053	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	777	9.09	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
104	20240813	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	14025855	4864	27.16	2865	2930	2865	3735	2015	2875	2883.61	1.04	0	-2479	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	777	9.09	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
105	20240813	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	590220	206	1.15	2865	2875	2865	3735	2015	2875	2865.15	1.04	0	-30	2921	2897	2876	2852	2831	2910	2865	27	860	100	2120	5	1	26979604	776	9.07	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.02	N	039240	100	26 억		280483	N	N	0	N	00	N
106	20240812	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	20	2	0.70	51333635	17910	42.95	2870	2900	2855	3710	2000	2855	2866.20	1.05	0	-1791	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	776	9.07	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
107	20240812	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	20	2	0.70	50719115	17696	42.44	2870	2900	2855	3710	2000	2855	2866.13	1.05	0	-1725	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	776	9.07	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
108	20240812	140425	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	10	2	0.35	49795455	17375	41.67	2870	2900	2855	3710	2000	2855	2865.93	1.05	0	-1547	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	773	9.04	0.72	12	0.06	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
109	20240812	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	10	2	0.35	28944130	10092	24.20	2870	2900	2855	3710	2000	2855	2868.03	1.05	0	-1523	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	773	9.04	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
110	20240812	120423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	15	2	0.53	16091745	5600	13.43	2870	2900	2855	3710	2000	2855	2873.53	1.05	0	-1485	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	774	9.05	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
111	20240812	110423	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	15	2	0.53	9053030	3156	7.57	2870	2885	2855	3710	2000	2855	2868.51	1.05	0	-1322	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	774	9.05	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
112	20240812	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	15	2	0.53	3092820	1077	2.58	2870	2885	2855	3710	2000	2855	2871.70	1.05	0	-661	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	774	9.05	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
113	20240812	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	10	2	0.35	83165	29	0.07	2870	2870	2855	3710	2000	2855	2867.76	1.05	0	-8	2941	2897	2856	2812	2771	2920	2835	27	855	100	2110	5	1	26979604	773	9.04	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.03	N	039240	100	26 억		282274	N	N	0	N	00	N
114	20240809	160418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	40	2	1.42	119379810	41701	103.66	2815	2900	2815	3655	1975	2815	2862.92	1.02	0	8346	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	770	9.01	0.71	12	0.15	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
115	20240809	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	35	2	1.24	118008895	41220	102.47	2815	2900	2815	3655	1975	2815	2863.07	1.02	0	8426	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	769	8.99	0.71	12	0.15	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
116	20240809	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	50	2	1.78	117438740	41020	101.97	2815	2900	2815	3655	1975	2815	2863.13	1.02	0	8440	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	773	9.04	0.72	12	0.15	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
117	20240809	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	40	2	1.42	98904785	34508	85.78	2815	2900	2815	3655	1975	2815	2866.36	1.02	0	4018	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	770	9.01	0.71	12	0.13	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
118	20240809	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	40	2	1.42	93386830	32576	80.98	2815	2900	2815	3655	1975	2815	2866.97	1.02	0	3553	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	770	9.01	0.71	12	0.12	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
119	20240809	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	45	2	1.60	49783015	17340	43.11	2815	2900	2815	3655	1975	2815	2871.46	1.02	0	-477	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	772	9.02	0.72	12	0.06	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
120	20240809	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	85	2	3.02	34289125	11947	29.70	2815	2900	2815	3655	1975	2815	2870.78	1.02	0	-112	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	782	9.15	0.73	12	0.04	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
121	20240809	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	10	2	0.36	1577455	560	1.39	2815	2825	2815	3655	1975	2815	2817.54	1.02	0	-103	2905	2860	2805	2760	2705	2882	2782	27	840	100	2080	5	1	26979604	762	8.91	0.71	12	0.00	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.04	N	039240	100	26 억		273928	N	N	0	N	00	N
122	20240808	160416	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	112742065	40225	157.78	2750	2850	2750	3640	1960	2800	2802.79	1.06	0	-11727	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	759	8.88	0.70	12	0.15	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
123	20240808	150420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	112528545	40149	157.48	2750	2850	2750	3640	1960	2800	2802.77	1.06	0	-11665	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	759	8.88	0.70	12	0.15	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
124	20240808	140421	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	83366040	29791	116.85	2750	2850	2750	3640	1960	2800	2798.36	1.06	0	-5613	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	758	8.86	0.70	12	0.11	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
125	20240808	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	75424085	26961	105.75	2750	2850	2750	3640	1960	2800	2797.53	1.06	0	-5290	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	759	8.88	0.70	12	0.10	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
126	20240808	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	66959560	23941	93.90	2750	2850	2750	3640	1960	2800	2796.86	1.06	0	-6752	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	758	8.86	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
127	20240808	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	35	2	1.25	59838405	21406	83.96	2750	2850	2750	3640	1960	2800	2795.40	1.06	0	-6062	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	765	8.94	0.71	12	0.08	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
128	20240808	100419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-20	5	-0.71	22566065	8136	31.91	2750	2815	2750	3640	1960	2800	2773.61	1.06	0	14	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	750	8.77	0.70	12	0.03	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
129	20240808	090418	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-50	5	-1.79	4638935	1685	6.61	2750	2780	2750	3640	1960	2800	2753.08	1.06	0	391	2873	2836	2788	2751	2703	2855	2770	27	840	100	2070	5	1	26979604	742	8.68	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	2.09	N	039240	100	26 억		285574	N	N	0	N	00	N
130	20240807	160411	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	70	2	2.56	71194895	25431	25.42	2770	2825	2740	3545	1915	2730	2799.53	1.06	0	-281	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	755	8.83	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
131	20240807	150417	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	80	2	2.93	66780210	23858	23.85	2770	2825	2740	3545	1915	2730	2799.07	1.06	0	338	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	758	8.86	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
132	20240807	140420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	90	2	3.30	61630270	22027	22.02	2770	2825	2740	3545	1915	2730	2797.94	1.06	0	914	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	761	8.90	0.71	12	0.08	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
133	20240807	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	80	2	2.93	45275980	16216	16.21	2770	2820	2740	3545	1915	2730	2792.06	1.06	0	1179	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	758	8.86	0.70	12	0.06	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
134	20240807	120420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	80	2	2.93	44186330	15828	15.82	2770	2820	2740	3545	1915	2730	2791.66	1.06	0	1189	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	758	8.86	0.70	12	0.06	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
135	20240807	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	85	2	3.11	35589065	12759	12.76	2770	2820	2740	3545	1915	2730	2789.33	1.06	0	-285	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	759	8.88	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
136	20240807	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	75	2	2.75	18567785	6676	6.67	2770	2820	2740	3545	1915	2730	2781.27	1.06	0	-715	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	757	8.85	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
137	20240807	090415	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	40	2	1.47	6661785	2404	2.40	2770	2775	2740	3545	1915	2730	2771.13	1.06	0	-492	2896	2812	2701	2617	2506	2855	2660	27	815	100	2020	5	1	26979604	747	8.74	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	2.13	N	039240	100	26 억		285855	N	N	0	N	00	N
138	20240806	160411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2730	105	2	4.00	272197355	99934	32.45	2590	2785	2590	3410	1840	2625	2723.77	1.04	0	5286	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	737	8.61	0.68	12	0.37	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
139	20240806	150417	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2740	115	2	4.38	268120835	98438	31.96	2590	2785	2590	3410	1840	2625	2723.75	1.04	0	4772	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	739	8.64	0.69	12	0.36	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
140	20240806	140415	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2730	105	2	4.00	200541615	73611	23.90	2590	2785	2590	3410	1840	2625	2724.34	1.04	0	-4885	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	737	8.61	0.68	12	0.27	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
141	20240806	130414	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2740	115	2	4.38	192790220	70775	22.98	2590	2785	2590	3410	1840	2625	2723.99	1.04	0	-4756	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	739	8.64	0.69	12	0.26	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
142	20240806	120417	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2720	95	2	3.62	179008195	65726	21.34	2590	2785	2590	3410	1840	2625	2723.55	1.04	0	-8822	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	734	8.58	0.68	12	0.24	317.00	3999.00	3615	20240418	-24.76	2590	20240806	5.02	3615	-24.76	20240418	2590	5.02	20240806	3615	-24.76	20240418	2590	5.02	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
143	20240806	110412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2735	110	2	4.19	173936780	63871	20.74	2590	2785	2590	3410	1840	2625	2723.25	1.04	0	-8317	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	738	8.63	0.68	12	0.24	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
144	20240806	100412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2785	160	2	6.10	131086690	48192	15.65	2590	2785	2590	3410	1840	2625	2720.09	1.04	0	-3341	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	751	8.79	0.70	12	0.18	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
145	20240806	090413	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	75	2	2.86	19403985	7377	2.40	2590	2700	2590	3410	1840	2625	2630.34	1.04	0	614	3055	2840	2720	2505	2385	2780	2445	27	785	100	1940	5	1	26979604	728	8.52	0.68	12	0.03	317.00	3999.00	3615	20240418	-25.31	2590	20240806	4.25	3615	-25.31	20240418	2590	4.25	20240806	3615	-25.31	20240418	2590	4.25	20240806	2.09	N	039240	100	26 억		280535	N	N	0	N	00	N
146	20240805	160406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2625	-295	5	-10.10	834047020	306022	364.83	2915	2935	2600	3795	2045	2920	2725.46	1.02	0	4662	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	708	8.28	0.66	12	1.13	317.00	3999.00	3615	20240418	-27.39	2600	20240805	0.96	3615	-27.39	20240418	2600	0.96	20240805	3615	-27.39	20240418	2600	0.96	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
147	20240805	150412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2605	-315	5	-10.79	769808095	281485	335.58	2915	2935	2600	3795	2045	2920	2734.81	1.02	0	502	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	703	8.22	0.65	12	1.04	317.00	3999.00	3615	20240418	-27.94	2600	20240805	0.19	3615	-27.94	20240418	2600	0.19	20240805	3615	-27.94	20240418	2600	0.19	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
148	20240805	140414	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2680	-240	5	-8.22	545794040	197082	234.96	2915	2935	2655	3795	2045	2920	2769.38	1.02	0	6707	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	723	8.45	0.67	12	0.73	317.00	3999.00	3615	20240418	-25.86	2655	20240805	0.94	3615	-25.86	20240418	2655	0.94	20240805	3615	-25.86	20240418	2655	0.94	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
149	20240805	130412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	-220	5	-7.53	477066220	171399	204.34	2915	2935	2655	3795	2045	2920	2783.37	1.02	0	-5735	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	728	8.52	0.68	12	0.64	317.00	3999.00	3615	20240418	-25.31	2655	20240805	1.69	3615	-25.31	20240418	2655	1.69	20240805	3615	-25.31	20240418	2655	1.69	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
150	20240805	120410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2760	-160	5	-5.48	333805750	118904	141.75	2915	2935	2755	3795	2045	2920	2807.36	1.02	0	-5606	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	745	8.71	0.69	12	0.44	317.00	3999.00	3615	20240418	-23.65	2755	20240805	0.18	3615	-23.65	20240418	2755	0.18	20240805	3615	-23.65	20240418	2755	0.18	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
151	20240805	110415	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2785	-135	5	-4.62	293642420	104376	124.43	2915	2935	2760	3795	2045	2920	2813.31	1.02	0	-4500	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	751	8.79	0.70	12	0.39	317.00	3999.00	3615	20240418	-22.96	2760	20240805	0.91	3615	-22.96	20240418	2760	0.91	20240805	3615	-22.96	20240418	2760	0.91	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
152	20240805	100409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-110	5	-3.77	192667740	68154	81.25	2915	2935	2795	3795	2045	2920	2826.95	1.02	0	-5536	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	758	8.86	0.70	12	0.25	317.00	3999.00	3615	20240418	-22.27	2795	20240805	0.54	3615	-22.27	20240418	2795	0.54	20240805	3615	-22.27	20240418	2795	0.54	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
153	20240805	090407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2870	-50	5	-1.71	21144400	7298	8.70	2915	2935	2850	3795	2045	2920	2897.29	1.02	0	-5324	3010	2965	2940	2895	2870	2952	2882	27	875	100	2160	5	1	26979604	774	9.05	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.61	2850	20240805	0.70	3615	-20.61	20240418	2850	0.70	20240805	3615	-20.61	20240418	2850	0.70	20240805	2.09	N	039240	100	26 억		275390	N	N	0	N	00	N
154	20240802	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-55	5	-1.85	246732295	83880	300.93	2960	2985	2915	3865	2085	2975	2942.07	1.07	0	-12630	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	788	9.21	0.73	12	0.31	317.00	3999.00	3615	20240418	-19.23	2860	20230727	2.10	3615	-19.23	20240418	2895	0.86	20240725	3615	-19.23	20240418	2895	0.86	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
155	20240802	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-35	5	-1.18	207140720	70339	252.35	2960	2985	2925	3865	2085	2975	2944.89	1.07	0	-11406	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	793	9.27	0.74	12	0.26	317.00	3999.00	3615	20240418	-18.67	2860	20230727	2.80	3615	-18.67	20240418	2895	1.55	20240725	3615	-18.67	20240418	2895	1.55	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
156	20240802	140406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-25	5	-0.84	98702040	33434	119.95	2960	2985	2940	3865	2085	2975	2952.15	1.07	0	-11542	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	796	9.31	0.74	12	0.12	317.00	3999.00	3615	20240418	-18.40	2860	20230727	3.15	3615	-18.40	20240418	2895	1.90	20240725	3615	-18.40	20240418	2895	1.90	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
157	20240802	130406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-20	5	-0.67	76390975	25871	92.81	2960	2985	2940	3865	2085	2975	2952.76	1.07	0	-4976	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	797	9.32	0.74	12	0.10	317.00	3999.00	3615	20240418	-18.26	2860	20230727	3.32	3615	-18.26	20240418	2895	2.07	20240725	3615	-18.26	20240418	2895	2.07	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
158	20240802	120405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-25	5	-0.84	69746645	23620	84.74	2960	2985	2940	3865	2085	2975	2952.86	1.07	0	-3080	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	796	9.31	0.74	12	0.09	317.00	3999.00	3615	20240418	-18.40	2860	20230727	3.15	3615	-18.40	20240418	2895	1.90	20240725	3615	-18.40	20240418	2895	1.90	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
159	20240802	110405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	42970565	14524	52.11	2960	2985	2950	3865	2085	2975	2958.59	1.07	0	-2183	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	799	9.34	0.74	12	0.05	317.00	3999.00	3615	20240418	-18.12	2860	20230727	3.50	3615	-18.12	20240418	2895	2.25	20240725	3615	-18.12	20240418	2895	2.25	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
160	20240802	100402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-10	5	-0.34	32876035	11107	39.85	2960	2985	2950	3865	2085	2975	2959.94	1.07	0	585	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	800	9.35	0.74	12	0.04	317.00	3999.00	3615	20240418	-17.98	2860	20230727	3.67	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
161	20240802	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-15	5	-0.50	3744430	1265	4.54	2960	2975	2960	3865	2085	2975	2960.02	1.07	0	256	3021	2997	2976	2952	2931	3010	2965	27	890	100	2200	5	1	26979604	799	9.34	0.74	12	0.00	317.00	3999.00	3615	20240418	-18.12	2860	20230727	3.50	3615	-18.12	20240418	2895	2.25	20240725	3615	-18.12	20240418	2895	2.25	20240725	2.08	N	039240	100	26 억		288021	N	N	0	N	00	N
162	20240801	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	83059100	27873	93.32	2955	3000	2955	3860	2080	2970	2979.91	1.07	0	-1426	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	803	9.38	0.74	12	0.10	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2895	2.76	20240725	3615	-17.70	20240418	2895	2.76	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
163	20240801	150412	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	80572745	27037	90.52	2955	3000	2955	3860	2080	2970	2980.09	1.07	0	-1412	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	804	9.40	0.75	12	0.10	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
164	20240801	140409	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	5	2	0.17	76692700	25732	86.15	2955	3000	2955	3860	2080	2970	2980.44	1.07	0	-683	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	803	9.38	0.74	12	0.10	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2895	2.76	20240725	3615	-17.70	20240418	2895	2.76	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
165	20240801	130404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	69893950	23448	78.50	2955	3000	2955	3860	2080	2970	2980.81	1.07	0	-683	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	804	9.40	0.75	12	0.09	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
166	20240801	120406	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	46231505	15475	51.81	2955	3000	2955	3860	2080	2970	2987.50	1.07	0	-1300	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	804	9.40	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
167	20240801	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	20	2	0.67	39032845	13060	43.72	2955	3000	2955	3860	2080	2970	2988.73	1.07	0	-335	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	807	9.43	0.75	12	0.05	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2895	3.28	20240725	3615	-17.29	20240418	2895	3.28	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
168	20240801	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	20	2	0.67	36379670	12170	40.74	2955	3000	2955	3860	2080	2970	2989.29	1.07	0	-322	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	807	9.43	0.75	12	0.05	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2895	3.28	20240725	3615	-17.29	20240418	2895	3.28	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N
169	20240801	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	3792055	1283	4.30	2955	2980	2955	3860	2080	2970	2955.62	1.07	0	9	3030	3000	2970	2940	2910	2985	2925	27	890	100	2190	5	1	26979604	804	9.40	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.08	N	039240	100	26 억		289447	N	N	0	N	00	N