KissMeData/119500/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	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	32576755	11605	42.59	2800	2830	2800	3640	1960	2800	2807.13	2.21	0	1957	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	334	17.52	0.68	12	0.10	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
3	20240830	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	29529450	10523	38.62	2800	2830	2800	3640	1960	2800	2806.18	2.21	0	1375	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	334	17.52	0.68	12	0.09	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
4	20240830	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	19107545	6804	24.97	2800	2830	2800	3640	1960	2800	2808.28	2.21	0	1159	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	334	17.52	0.68	12	0.06	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
5	20240830	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	15	2	0.54	18630965	6635	24.35	2800	2830	2800	3640	1960	2800	2807.98	2.21	0	1092	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	333	17.48	0.68	12	0.06	161.00	4155.00	4335	20230911	-35.06	2550	20240805	10.39	4095	-31.26	20240131	2550	10.39	20240805	4335	-35.06	20230911	2550	10.39	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
6	20240830	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	18583035	6618	24.29	2800	2830	2800	3640	1960	2800	2807.95	2.21	0	1095	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	333	17.45	0.68	12	0.06	161.00	4155.00	4335	20230911	-35.18	2550	20240805	10.20	4095	-31.38	20240131	2550	10.20	20240805	4335	-35.18	20230911	2550	10.20	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
7	20240830	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	25	2	0.89	13260290	4726	17.35	2800	2830	2800	3640	1960	2800	2805.82	2.21	0	928	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	335	17.55	0.68	12	0.04	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
8	20240830	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	25	2	0.89	11666570	4162	15.28	2800	2825	2800	3640	1960	2800	2803.12	2.21	0	898	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	335	17.55	0.68	12	0.04	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
9	20240830	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	2315610	827	3.04	2800	2810	2800	3640	1960	2800	2800.01	2.21	0	209	2876	2837	2806	2767	2736	2822	2752	60	840	500	2010	5	1	11847232	332	17.39	0.67	12	0.01	161.00	4155.00	4335	20230911	-35.41	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4335	-35.41	20230911	2550	9.80	20240805	3.05	N	119500	500	60 억		261599	N	N	0	N	00	N
10	20240829	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-20	5	-0.71	76153045	27131	87.60	2820	2845	2775	3665	1975	2820	2806.86	2.25	0	-4298	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	332	17.39	0.67	12	0.23	161.00	4155.00	4335	20230911	-35.41	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4335	-35.41	20230911	2550	9.80	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
11	20240829	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-25	5	-0.89	72442225	25799	83.30	2820	2845	2775	3665	1975	2820	2807.95	2.25	0	-4764	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	331	17.36	0.67	12	0.22	161.00	4155.00	4335	20230911	-35.52	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4335	-35.52	20230911	2550	9.61	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
12	20240829	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-20	5	-0.71	58480130	20790	67.13	2820	2845	2785	3665	1975	2820	2812.90	2.25	0	-4667	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	332	17.39	0.67	12	0.18	161.00	4155.00	4335	20230911	-35.41	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4335	-35.41	20230911	2550	9.80	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
13	20240829	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-15	5	-0.53	52348300	18598	60.05	2820	2845	2785	3665	1975	2820	2814.73	2.25	0	-4661	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	332	17.42	0.68	12	0.16	161.00	4155.00	4335	20230911	-35.29	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4335	-35.29	20230911	2550	10.00	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
14	20240829	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	47525450	16883	54.51	2820	2845	2785	3665	1975	2820	2814.99	2.25	0	-4507	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	334	17.52	0.68	12	0.14	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
15	20240829	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	5	2	0.18	29301960	10428	33.67	2820	2845	2785	3665	1975	2820	2809.93	2.25	0	-3811	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	335	17.55	0.68	12	0.09	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
16	20240829	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	15	2	0.53	17104190	6104	19.71	2820	2840	2785	3665	1975	2820	2802.13	2.25	0	-3149	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	336	17.61	0.68	12	0.05	161.00	4155.00	4335	20230911	-34.60	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4335	-34.60	20230911	2550	11.18	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
17	20240829	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	0	3	0.00	3014775	1076	3.47	2820	2820	2800	3665	1975	2820	2801.84	2.25	0	230	2896	2857	2821	2782	2746	2840	2765	60	845	500	2030	5	1	11847232	334	17.52	0.68	12	0.01	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.03	N	119500	500	60 억		266632	N	N	0	N	00	N
18	20240828	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-35	5	-1.23	86866865	30955	96.14	2845	2860	2785	3710	2000	2855	2806.23	2.30	0	-6121	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	334	17.52	0.68	12	0.26	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
19	20240828	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-30	5	-1.05	85530125	30481	94.66	2845	2860	2785	3710	2000	2855	2806.01	2.30	0	-5802	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	335	17.55	0.68	12	0.26	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
20	20240828	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-40	5	-1.40	80295695	28628	88.91	2845	2860	2785	3710	2000	2855	2804.80	2.30	0	-4960	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	333	17.48	0.68	12	0.24	161.00	4155.00	4335	20230911	-35.06	2550	20240805	10.39	4095	-31.26	20240131	2550	10.39	20240805	4335	-35.06	20230911	2550	10.39	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
21	20240828	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-45	5	-1.58	73369575	26160	81.24	2845	2860	2785	3710	2000	2855	2804.65	2.30	0	-3334	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	333	17.45	0.68	12	0.22	161.00	4155.00	4335	20230911	-35.18	2550	20240805	10.20	4095	-31.38	20240131	2550	10.20	20240805	4335	-35.18	20230911	2550	10.20	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
22	20240828	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-55	5	-1.93	62829605	22386	69.52	2845	2860	2795	3710	2000	2855	2806.65	2.30	0	-2712	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	332	17.39	0.67	12	0.19	161.00	4155.00	4335	20230911	-35.41	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4335	-35.41	20230911	2550	9.80	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
23	20240828	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-20	5	-0.70	9293980	3284	10.20	2845	2860	2820	3710	2000	2855	2830.08	2.30	0	-711	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	336	17.61	0.68	12	0.03	161.00	4155.00	4335	20230911	-34.60	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4335	-34.60	20230911	2550	11.18	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
24	20240828	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	3008865	1061	3.30	2845	2860	2830	3710	2000	2855	2835.88	2.30	0	-204	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	338	17.73	0.69	12	0.01	161.00	4155.00	4335	20230911	-34.14	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4335	-34.14	20230911	2550	11.96	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
25	20240828	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	694485	245	0.76	2845	2860	2830	3710	2000	2855	2834.63	2.30	0	19	2901	2877	2831	2807	2761	2890	2820	60	855	500	2050	5	1	11847232	338	17.73	0.69	12	0.00	161.00	4155.00	4335	20230911	-34.14	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4335	-34.14	20230911	2550	11.96	20240805	3.04	N	119500	500	60 억		272864	N	N	0	N	00	N
26	20240827	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	15	2	0.53	90893785	32180	187.79	2820	2855	2785	3690	1990	2840	2824.54	2.28	0	3278	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	338	17.73	0.69	12	0.27	161.00	4155.00	4335	20230911	-34.14	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4335	-34.14	20230911	2550	11.96	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
27	20240827	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	87505130	30993	180.86	2820	2855	2785	3690	1990	2840	2823.38	2.28	0	3257	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	338	17.70	0.69	12	0.26	161.00	4155.00	4335	20230911	-34.26	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4335	-34.26	20230911	2550	11.76	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
28	20240827	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	66068420	23430	136.73	2820	2855	2785	3690	1990	2840	2819.82	2.28	0	2545	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	336	17.61	0.68	12	0.20	161.00	4155.00	4335	20230911	-34.60	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4335	-34.60	20230911	2550	11.18	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
29	20240827	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	53512910	18994	110.84	2820	2855	2785	3690	1990	2840	2817.36	2.28	0	2433	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	335	17.55	0.68	12	0.16	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
30	20240827	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-15	5	-0.53	47735905	16942	98.87	2820	2855	2785	3690	1990	2840	2817.61	2.28	0	1881	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	335	17.55	0.68	12	0.14	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
31	20240827	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-5	5	-0.18	32748630	11617	67.79	2820	2855	2785	3690	1990	2840	2819.03	2.28	0	256	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	336	17.61	0.68	12	0.10	161.00	4155.00	4335	20230911	-34.60	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4335	-34.60	20230911	2550	11.18	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
32	20240827	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	30325665	10759	62.79	2820	2855	2785	3690	1990	2840	2818.63	2.28	0	252	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	336	17.64	0.68	12	0.09	161.00	4155.00	4335	20230911	-34.49	2550	20240805	11.37	4095	-30.65	20240131	2550	11.37	20240805	4335	-34.49	20230911	2550	11.37	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
33	20240827	090807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	10	2	0.35	14768840	5235	30.55	2820	2855	2820	3690	1990	2840	2821.17	2.28	0	4103	2903	2871	2843	2811	2783	2857	2797	60	850	500	2040	5	1	11847232	338	17.70	0.69	12	0.04	161.00	4155.00	4335	20230911	-34.26	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4335	-34.26	20230911	2550	11.76	20240805	3.04	N	119500	500	60 억		269594	N	N	0	N	00	N
34	20240826	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-10	5	-0.35	48620365	17129	64.35	2865	2875	2815	3705	1995	2850	2838.48	2.28	0	-30	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	336	17.64	0.68	12	0.14	161.00	4155.00	4335	20230911	-34.49	2550	20240805	11.37	4095	-30.65	20240131	2550	11.37	20240805	4335	-34.49	20230911	2550	11.37	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
35	20240826	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-15	5	-0.53	46306720	16312	61.28	2865	2875	2815	3705	1995	2850	2838.81	2.28	0	29	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	336	17.61	0.68	12	0.14	161.00	4155.00	4335	20230911	-34.60	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4335	-34.60	20230911	2550	11.18	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
36	20240826	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	37601020	13236	49.73	2865	2875	2815	3705	1995	2850	2840.81	2.28	0	-192	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	337	17.67	0.68	12	0.11	161.00	4155.00	4335	20230911	-34.37	2550	20240805	11.57	4095	-30.53	20240131	2550	11.57	20240805	4335	-34.37	20230911	2550	11.57	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
37	20240826	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-25	5	-0.88	35706320	12570	47.22	2865	2875	2815	3705	1995	2850	2840.60	2.28	0	-79	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	335	17.55	0.68	12	0.11	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
38	20240826	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-5	5	-0.18	28939370	10181	38.25	2865	2875	2815	3705	1995	2850	2842.49	2.28	0	14	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	337	17.67	0.68	12	0.09	161.00	4155.00	4335	20230911	-34.37	2550	20240805	11.57	4095	-30.53	20240131	2550	11.57	20240805	4335	-34.37	20230911	2550	11.57	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
39	20240826	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	0	3	0.00	28273220	9947	37.37	2865	2875	2815	3705	1995	2850	2842.39	2.28	0	10	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	338	17.70	0.69	12	0.08	161.00	4155.00	4335	20230911	-34.26	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4335	-34.26	20230911	2550	11.76	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
40	20240826	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	15	2	0.53	27526540	9685	36.39	2865	2875	2815	3705	1995	2850	2842.18	2.28	0	13	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	339	17.80	0.69	12	0.08	161.00	4155.00	4335	20230911	-33.91	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4335	-33.91	20230911	2550	12.35	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
41	20240826	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	25	2	0.88	1915005	667	2.51	2865	2875	2865	3705	1995	2850	2871.07	2.28	0	-101	2950	2900	2875	2825	2800	2887	2812	60	855	500	2050	5	1	11847232	341	17.86	0.69	12	0.01	161.00	4155.00	4335	20230911	-33.68	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4335	-33.68	20230911	2550	12.75	20240805	2.98	N	119500	500	60 억		269618	N	N	0	N	00	N
42	20240823	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-70	5	-2.40	76324830	26596	32.34	2925	2925	2850	3795	2045	2920	2869.78	2.29	0	-1408	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	338	17.70	0.69	12	0.22	161.00	4155.00	4335	20230911	-34.26	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4335	-34.26	20230911	2550	11.76	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
43	20240823	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-35	5	-1.20	51139395	17766	21.60	2925	2925	2850	3795	2045	2920	2878.50	2.29	0	-1508	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	342	17.92	0.69	12	0.15	161.00	4155.00	4335	20230911	-33.45	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4335	-33.45	20230911	2550	13.14	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
44	20240823	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-25	5	-0.86	45745745	15892	19.32	2925	2925	2850	3795	2045	2920	2878.54	2.29	0	-1348	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	343	17.98	0.70	12	0.13	161.00	4155.00	4335	20230911	-33.22	2550	20240805	13.53	4095	-29.30	20240131	2550	13.53	20240805	4335	-33.22	20230911	2550	13.53	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
45	20240823	130802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-45	5	-1.54	40133955	13943	16.95	2925	2925	2850	3795	2045	2920	2878.43	2.29	0	-1242	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	341	17.86	0.69	12	0.12	161.00	4155.00	4335	20230911	-33.68	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4335	-33.68	20230911	2550	12.75	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
46	20240823	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	33448150	11614	14.12	2925	2925	2850	3795	2045	2920	2879.98	2.29	0	-1260	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	342	17.95	0.70	12	0.10	161.00	4155.00	4335	20230911	-33.33	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4335	-33.33	20230911	2550	13.33	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
47	20240823	110800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-55	5	-1.88	22886685	7924	9.63	2925	2925	2865	3795	2045	2920	2888.27	2.29	0	-1630	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	339	17.80	0.69	12	0.07	161.00	4155.00	4335	20230911	-33.91	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4335	-33.91	20230911	2550	12.35	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
48	20240823	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	10599965	3658	4.45	2925	2925	2865	3795	2045	2920	2897.74	2.29	0	-2041	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	344	18.01	0.70	12	0.03	161.00	4155.00	4335	20230911	-33.10	2550	20240805	13.73	4095	-29.18	20240131	2550	13.73	20240805	4335	-33.10	20230911	2550	13.73	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
49	20240823	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	5	2	0.17	128670	44	0.05	2925	2925	2915	3795	2045	2920	2924.42	2.29	0	-25	3066	2992	2926	2852	2786	2960	2820	60	875	500	2100	5	1	11847232	347	18.17	0.70	12	0.00	161.00	4155.00	4335	20230911	-32.53	2550	20240805	14.71	4095	-28.57	20240131	2550	14.71	20240805	4335	-32.53	20230911	2550	14.71	20240805	2.99	N	119500	500	60 억		271007	N	N	0	N	00	N
50	20240822	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-70	5	-2.34	239357145	82238	316.92	2990	3000	2860	3885	2095	2990	2910.54	2.38	0	-11255	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	346	18.14	0.70	12	0.69	161.00	4155.00	4335	20230911	-32.64	2550	20240805	14.51	4095	-28.69	20240131	2550	14.51	20240805	4335	-32.64	20230911	2550	14.51	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
51	20240822	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-90	5	-3.01	234464675	80557	310.44	2990	3000	2860	3885	2095	2990	2910.54	2.38	0	-10874	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	344	18.01	0.70	12	0.68	161.00	4155.00	4335	20230911	-33.10	2550	20240805	13.73	4095	-29.18	20240131	2550	13.73	20240805	4335	-33.10	20230911	2550	13.73	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
52	20240822	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-90	5	-3.01	193239650	66252	255.32	2990	3000	2860	3885	2095	2990	2916.74	2.38	0	-9730	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	344	18.01	0.70	12	0.56	161.00	4155.00	4335	20230911	-33.10	2550	20240805	13.73	4095	-29.18	20240131	2550	13.73	20240805	4335	-33.10	20230911	2550	13.73	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
53	20240822	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-95	5	-3.18	186392770	63889	246.21	2990	3000	2860	3885	2095	2990	2917.45	2.38	0	-9179	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	343	17.98	0.70	12	0.54	161.00	4155.00	4335	20230911	-33.22	2550	20240805	13.53	4095	-29.30	20240131	2550	13.53	20240805	4335	-33.22	20230911	2550	13.53	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
54	20240822	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-90	5	-3.01	152919985	52254	201.37	2990	3000	2895	3885	2095	2990	2926.47	2.38	0	-8411	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	344	18.01	0.70	12	0.44	161.00	4155.00	4335	20230911	-33.10	2550	20240805	13.73	4095	-29.18	20240131	2550	13.73	20240805	4335	-33.10	20230911	2550	13.73	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
55	20240822	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-65	5	-2.17	126213130	43066	165.96	2990	3000	2900	3885	2095	2990	2930.69	2.38	0	-8197	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	347	18.17	0.70	12	0.36	161.00	4155.00	4335	20230911	-32.53	2550	20240805	14.71	4095	-28.57	20240131	2550	14.71	20240805	4335	-32.53	20230911	2550	14.71	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
56	20240822	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	42259980	14306	55.13	2990	3000	2930	3885	2095	2990	2954.00	2.38	0	-3229	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	351	18.39	0.71	12	0.12	161.00	4155.00	4335	20230911	-31.72	2550	20240805	16.08	4095	-27.72	20240131	2550	16.08	20240805	4335	-31.72	20230911	2550	16.08	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
57	20240822	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	0	3	0.00	3545170	1187	4.57	2990	3000	2970	3885	2095	2990	2986.66	2.38	0	-260	3043	3016	2983	2956	2923	3000	2940	60	895	500	2150	5	1	11847232	354	18.57	0.72	12	0.01	161.00	4155.00	4335	20230911	-31.03	2550	20240805	17.25	4095	-26.98	20240131	2550	17.25	20240805	4335	-31.03	20230911	2550	17.25	20240805	2.99	N	119500	500	60 억		282269	N	N	0	N	00	N
58	20240821	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-10	5	-0.33	76893440	25879	276.34	3005	3010	2950	3900	2100	3000	2971.27	2.39	0	-1057	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	354	18.57	0.72	12	0.22	161.00	4155.00	4335	20230911	-31.03	2550	20240805	17.25	4095	-26.98	20240131	2550	17.25	20240805	4335	-31.03	20230911	2550	17.25	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
59	20240821	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-20	5	-0.67	75900070	25546	272.78	3005	3010	2950	3900	2100	3000	2971.11	2.39	0	-1006	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	353	18.51	0.72	12	0.22	161.00	4155.00	4335	20230911	-31.26	2550	20240805	16.86	4095	-27.23	20240131	2550	16.86	20240805	4335	-31.26	20230911	2550	16.86	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
60	20240821	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-5	5	-0.17	51795450	17431	186.13	3005	3010	2950	3900	2100	3000	2971.46	2.39	0	-2715	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	355	18.60	0.72	12	0.15	161.00	4155.00	4335	20230911	-30.91	2550	20240805	17.45	4095	-26.86	20240131	2550	17.45	20240805	4335	-30.91	20230911	2550	17.45	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
61	20240821	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-20	5	-0.67	51095590	17197	183.63	3005	3010	2950	3900	2100	3000	2971.19	2.39	0	-2583	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	353	18.51	0.72	12	0.15	161.00	4155.00	4335	20230911	-31.26	2550	20240805	16.86	4095	-27.23	20240131	2550	16.86	20240805	4335	-31.26	20230911	2550	16.86	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
62	20240821	120806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-35	5	-1.17	48085650	16183	172.80	3005	3010	2950	3900	2100	3000	2971.37	2.39	0	-2582	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	351	18.42	0.71	12	0.14	161.00	4155.00	4335	20230911	-31.60	2550	20240805	16.27	4095	-27.59	20240131	2550	16.27	20240805	4335	-31.60	20230911	2550	16.27	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
63	20240821	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-50	5	-1.67	41077675	13815	147.52	3005	3010	2950	3900	2100	3000	2973.41	2.39	0	-3511	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	349	18.32	0.71	12	0.12	161.00	4155.00	4335	20230911	-31.95	2550	20240805	15.69	4095	-27.96	20240131	2550	15.69	20240805	4335	-31.95	20230911	2550	15.69	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
64	20240821	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	5	2	0.17	6589840	2196	23.45	3005	3010	2995	3900	2100	3000	3000.84	2.39	0	-1478	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	356	18.66	0.72	12	0.02	161.00	4155.00	4335	20230911	-30.68	2550	20240805	17.84	4095	-26.62	20240131	2550	17.84	20240805	4335	-30.68	20230911	2550	17.84	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
65	20240821	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	10	2	0.33	1037460	345	3.68	3005	3010	3000	3900	2100	3000	3007.13	2.39	0	-240	3020	3010	2995	2985	2970	3015	2990	60	900	500	2160	5	1	11847232	357	18.70	0.72	12	0.00	161.00	4155.00	4335	20230911	-30.57	2550	20240805	18.04	4095	-26.50	20240131	2550	18.04	20240805	4335	-30.57	20230911	2550	18.04	20240805	2.99	N	119500	500	60 억		283673	N	N	0	N	00	N
66	20240820	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	28017415	9364	48.37	2980	3005	2980	3870	2090	2980	2991.97	2.38	0	1735	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	355	18.63	0.72	12	0.08	161.00	4155.00	4335	20230911	-30.80	2550	20240805	17.65	4095	-26.74	20240131	2550	17.65	20240805	4335	-30.80	20230911	2550	17.65	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
67	20240820	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	22707565	7593	39.22	2980	3005	2980	3870	2090	2980	2990.59	2.38	0	1093	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	355	18.63	0.72	12	0.06	161.00	4155.00	4335	20230911	-30.80	2550	20240805	17.65	4095	-26.74	20240131	2550	17.65	20240805	4335	-30.80	20230911	2550	17.65	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
68	20240820	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	19639480	6571	33.94	2980	3005	2980	3870	2090	2980	2988.81	2.38	0	592	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	355	18.63	0.72	12	0.06	161.00	4155.00	4335	20230911	-30.80	2550	20240805	17.65	4095	-26.74	20240131	2550	17.65	20240805	4335	-30.80	20230911	2550	17.65	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
69	20240820	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	16037210	5366	27.72	2980	3005	2980	3870	2090	2980	2988.67	2.38	0	324	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	354	18.57	0.72	12	0.05	161.00	4155.00	4335	20230911	-31.03	2550	20240805	17.25	4095	-26.98	20240131	2550	17.25	20240805	4335	-31.03	20230911	2550	17.25	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
70	20240820	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	5	2	0.17	14830125	4963	25.64	2980	3005	2980	3870	2090	2980	2988.14	2.38	0	684	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	354	18.54	0.72	12	0.04	161.00	4155.00	4335	20230911	-31.14	2550	20240805	17.06	4095	-27.11	20240131	2550	17.06	20240805	4335	-31.14	20230911	2550	17.06	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
71	20240820	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	10	2	0.34	10974520	3672	18.97	2980	3005	2980	3870	2090	2980	2988.70	2.38	0	534	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	354	18.57	0.72	12	0.03	161.00	4155.00	4335	20230911	-31.03	2550	20240805	17.25	4095	-26.98	20240131	2550	17.25	20240805	4335	-31.03	20230911	2550	17.25	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
72	20240820	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	9302990	3113	16.08	2980	3005	2980	3870	2090	2980	2988.43	2.38	0	406	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	355	18.63	0.72	12	0.03	161.00	4155.00	4335	20230911	-30.80	2550	20240805	17.65	4095	-26.74	20240131	2550	17.65	20240805	4335	-30.80	20230911	2550	17.65	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
73	20240820	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	20	2	0.67	1869180	627	3.24	2980	3000	2980	3870	2090	2980	2981.15	2.38	0	250	3063	3021	2998	2956	2933	3010	2945	60	890	500	2140	5	1	11847232	355	18.63	0.72	12	0.01	161.00	4155.00	4335	20230911	-30.80	2550	20240805	17.65	4095	-26.74	20240131	2550	17.65	20240805	4335	-30.80	20230911	2550	17.65	20240805	2.98	N	119500	500	60 억		281938	N	N	0	N	00	N
74	20240819	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	57946710	19360	35.78	3040	3040	2975	3935	2125	3030	2993.12	2.48	0	-11757	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	353	18.51	0.72	12	0.16	161.00	4155.00	4335	20230911	-31.26	2550	20240805	16.86	4095	-27.23	20240131	2550	16.86	20240805	4335	-31.26	20230911	2550	16.86	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
75	20240819	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-45	5	-1.49	51034135	17040	31.49	3040	3040	2980	3935	2125	3030	2994.96	2.48	0	-11301	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	354	18.54	0.72	12	0.14	161.00	4155.00	4335	20230911	-31.14	2550	20240805	17.06	4095	-27.11	20240131	2550	17.06	20240805	4335	-31.14	20230911	2550	17.06	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
76	20240819	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	42885710	14313	26.45	3040	3040	2980	3935	2125	3030	2996.28	2.48	0	-10930	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	353	18.51	0.72	12	0.12	161.00	4155.00	4335	20230911	-31.26	2550	20240805	16.86	4095	-27.23	20240131	2550	16.86	20240805	4335	-31.26	20230911	2550	16.86	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
77	20240819	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-35	5	-1.16	38990790	13010	24.05	3040	3040	2980	3935	2125	3030	2996.99	2.48	0	-10578	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	355	18.60	0.72	12	0.11	161.00	4155.00	4335	20230911	-30.91	2550	20240805	17.45	4095	-26.86	20240131	2550	17.45	20240805	4335	-30.91	20230911	2550	17.45	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
78	20240819	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-50	5	-1.65	34667500	11564	21.37	3040	3040	2980	3935	2125	3030	2997.88	2.48	0	-9974	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	353	18.51	0.72	12	0.10	161.00	4155.00	4335	20230911	-31.26	2550	20240805	16.86	4095	-27.23	20240131	2550	16.86	20240805	4335	-31.26	20230911	2550	16.86	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
79	20240819	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-35	5	-1.16	19841750	6600	12.20	3040	3040	2990	3935	2125	3030	3006.33	2.48	0	-5701	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	355	18.60	0.72	12	0.06	161.00	4155.00	4335	20230911	-30.91	2550	20240805	17.45	4095	-26.86	20240131	2550	17.45	20240805	4335	-30.91	20230911	2550	17.45	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
80	20240819	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-40	5	-1.32	18218510	6058	11.20	3040	3040	2990	3935	2125	3030	3007.35	2.48	0	-5243	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	354	18.57	0.72	12	0.05	161.00	4155.00	4335	20230911	-31.03	2550	20240805	17.25	4095	-26.98	20240131	2550	17.25	20240805	4335	-31.03	20230911	2550	17.25	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
81	20240819	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-15	5	-0.50	1534105	506	0.94	3040	3040	3015	3935	2125	3030	3031.83	2.48	0	-331	3083	3056	3023	2996	2963	3070	3010	60	905	500	2180	5	1	11847232	357	18.73	0.73	12	0.00	161.00	4155.00	4335	20230911	-30.45	2550	20240805	18.24	4095	-26.37	20240131	2550	18.24	20240805	4335	-30.45	20230911	2550	18.24	20240805	2.95	N	119500	500	60 억		293685	N	N	0	N	00	N
82	20240816	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	163172515	54106	141.70	3025	3050	2990	3930	2120	3025	3015.79	2.46	0	1665	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	359	18.82	0.73	12	0.46	161.00	4155.00	4335	20230911	-30.10	2550	20240805	18.82	4095	-26.01	20240131	2550	18.82	20240805	4335	-30.10	20230911	2550	18.82	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
83	20240816	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-10	5	-0.33	158155435	52447	137.36	3025	3050	2990	3930	2120	3025	3015.53	2.46	0	2625	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	357	18.73	0.73	12	0.44	161.00	4155.00	4335	20230911	-30.45	2550	20240805	18.24	4095	-26.37	20240131	2550	18.24	20240805	4335	-30.45	20230911	2550	18.24	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
84	20240816	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-20	5	-0.66	154621960	51275	134.29	3025	3050	2990	3930	2120	3025	3015.54	2.46	0	2647	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	356	18.66	0.72	12	0.43	161.00	4155.00	4335	20230911	-30.68	2550	20240805	17.84	4095	-26.62	20240131	2550	17.84	20240805	4335	-30.68	20230911	2550	17.84	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
85	20240816	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	20	2	0.66	131224755	43504	113.94	3025	3050	2990	3930	2120	3025	3016.38	2.46	0	3559	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	361	18.91	0.73	12	0.37	161.00	4155.00	4335	20230911	-29.76	2550	20240805	19.41	4095	-25.64	20240131	2550	19.41	20240805	4335	-29.76	20230911	2550	19.41	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
86	20240816	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-5	5	-0.17	120778270	40069	104.94	3025	3050	2990	3930	2120	3025	3014.26	2.46	0	3591	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	358	18.76	0.73	12	0.34	161.00	4155.00	4335	20230911	-30.33	2550	20240805	18.43	4095	-26.25	20240131	2550	18.43	20240805	4335	-30.33	20230911	2550	18.43	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
87	20240816	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	116784360	38751	101.49	3025	3050	2990	3930	2120	3025	3013.71	2.46	0	3506	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	359	18.82	0.73	12	0.33	161.00	4155.00	4335	20230911	-30.10	2550	20240805	18.82	4095	-26.01	20240131	2550	18.82	20240805	4335	-30.10	20230911	2550	18.82	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
88	20240816	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	5	2	0.17	34673875	11454	30.00	3025	3050	3010	3930	2120	3025	3027.23	2.46	0	6	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	359	18.82	0.73	12	0.10	161.00	4155.00	4335	20230911	-30.10	2550	20240805	18.82	4095	-26.01	20240131	2550	18.82	20240805	4335	-30.10	20230911	2550	18.82	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
89	20240816	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-10	5	-0.33	12861450	4250	11.13	3025	3045	3015	3930	2120	3025	3026.22	2.46	0	722	3088	3056	2998	2966	2908	3072	2982	60	905	500	2170	5	1	11847232	357	18.73	0.73	12	0.04	161.00	4155.00	4335	20230911	-30.45	2550	20240805	18.24	4095	-26.37	20240131	2550	18.24	20240805	4335	-30.45	20230911	2550	18.24	20240805	2.92	N	119500	500	60 억		292020	N	N	0	N	00	N
90	20240814	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	65	2	2.20	114152805	38183	90.05	2970	3030	2940	3845	2075	2960	2989.62	2.45	0	1779	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	358	18.79	0.73	12	0.32	161.00	4155.00	4335	20230911	-30.22	2550	20240805	18.63	4095	-26.13	20240131	2550	18.63	20240805	4335	-30.22	20230911	2550	18.63	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
91	20240814	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	45	2	1.52	92223285	30903	72.88	2970	3010	2940	3845	2075	2960	2984.28	2.45	0	2085	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	356	18.66	0.72	12	0.26	161.00	4155.00	4335	20230911	-30.68	2550	20240805	17.84	4095	-26.62	20240131	2550	17.84	20240805	4335	-30.68	20230911	2550	17.84	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
92	20240814	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	25	2	0.84	33891570	11449	27.00	2970	2990	2940	3845	2075	2960	2960.22	2.45	0	4977	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	354	18.54	0.72	12	0.10	161.00	4155.00	4335	20230911	-31.14	2550	20240805	17.06	4095	-27.11	20240131	2550	17.06	20240805	4335	-31.14	20230911	2550	17.06	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
93	20240814	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	31911385	10785	25.44	2970	2990	2940	3845	2075	2960	2958.87	2.45	0	5111	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	351	18.42	0.71	12	0.09	161.00	4155.00	4335	20230911	-31.60	2550	20240805	16.27	4095	-27.59	20240131	2550	16.27	20240805	4335	-31.60	20230911	2550	16.27	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
94	20240814	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	15	2	0.51	27458345	9288	21.90	2970	2990	2940	3845	2075	2960	2956.32	2.45	0	5234	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	352	18.48	0.72	12	0.08	161.00	4155.00	4335	20230911	-31.37	2550	20240805	16.67	4095	-27.35	20240131	2550	16.67	20240805	4335	-31.37	20230911	2550	16.67	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
95	20240814	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	15	2	0.51	24097880	8155	19.23	2970	2990	2940	3845	2075	2960	2954.98	2.45	0	4455	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	352	18.48	0.72	12	0.07	161.00	4155.00	4335	20230911	-31.37	2550	20240805	16.67	4095	-27.35	20240131	2550	16.67	20240805	4335	-31.37	20230911	2550	16.67	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
96	20240814	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	17609065	5964	14.07	2970	2990	2940	3845	2075	2960	2952.56	2.45	0	3998	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	351	18.39	0.71	12	0.05	161.00	4155.00	4335	20230911	-31.72	2550	20240805	16.08	4095	-27.72	20240131	2550	16.08	20240805	4335	-31.72	20230911	2550	16.08	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
97	20240814	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	25	2	0.84	13833775	4688	11.06	2970	2990	2940	3845	2075	2960	2950.89	2.45	0	4053	3073	3016	2973	2916	2873	2995	2895	60	885	500	2130	5	1	11847232	354	18.54	0.72	12	0.04	161.00	4155.00	4335	20230911	-31.14	2550	20240805	17.06	4095	-27.11	20240131	2550	17.06	20240805	4335	-31.14	20230911	2550	17.06	20240805	2.91	N	119500	500	60 억		290241	N	N	0	N	00	N
98	20240813	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-35	5	-1.17	125891440	42386	81.71	2995	3030	2930	3890	2100	2995	2970.17	2.47	0	-2967	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	351	18.39	0.71	12	0.36	161.00	4155.00	4335	20230911	-31.72	2550	20240805	16.08	4095	-27.72	20240131	2550	16.08	20240805	4335	-31.72	20230911	2550	16.08	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
99	20240813	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-55	5	-1.84	118438790	39852	76.82	2995	3030	2940	3890	2100	2995	2971.97	2.47	0	-2864	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	348	18.26	0.71	12	0.34	161.00	4155.00	4335	20230911	-32.18	2550	20240805	15.29	4095	-28.21	20240131	2550	15.29	20240805	4335	-32.18	20230911	2550	15.29	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
100	20240813	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-35	5	-1.17	96819035	32514	62.68	2995	3030	2945	3890	2100	2995	2977.76	2.47	0	-3650	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	351	18.39	0.71	12	0.27	161.00	4155.00	4335	20230911	-31.72	2550	20240805	16.08	4095	-27.72	20240131	2550	16.08	20240805	4335	-31.72	20230911	2550	16.08	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
101	20240813	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-25	5	-0.83	90547635	30395	58.59	2995	3030	2945	3890	2100	2995	2979.03	2.47	0	-3640	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	352	18.45	0.71	12	0.26	161.00	4155.00	4335	20230911	-31.49	2550	20240805	16.47	4095	-27.47	20240131	2550	16.47	20240805	4335	-31.49	20230911	2550	16.47	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
102	20240813	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-25	5	-0.83	86986030	29192	56.27	2995	3030	2945	3890	2100	2995	2979.79	2.47	0	-3795	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	352	18.45	0.71	12	0.25	161.00	4155.00	4335	20230911	-31.49	2550	20240805	16.47	4095	-27.47	20240131	2550	16.47	20240805	4335	-31.49	20230911	2550	16.47	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
103	20240813	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-40	5	-1.34	81184040	27231	52.49	2995	3030	2945	3890	2100	2995	2981.31	2.47	0	-2878	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	350	18.35	0.71	12	0.23	161.00	4155.00	4335	20230911	-31.83	2550	20240805	15.88	4095	-27.84	20240131	2550	15.88	20240805	4335	-31.83	20230911	2550	15.88	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
104	20240813	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	5	2	0.17	50604235	16898	32.57	2995	3030	2975	3890	2100	2995	2994.69	2.47	0	-2673	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	355	18.63	0.72	12	0.14	161.00	4155.00	4335	20230911	-30.80	2550	20240805	17.65	4095	-26.74	20240131	2550	17.65	20240805	4335	-30.80	20230911	2550	17.65	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
105	20240813	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-5	5	-0.17	8827245	2946	5.68	2995	3010	2990	3890	2100	2995	2996.35	2.47	0	-1480	3058	3026	2968	2936	2878	3042	2952	60	895	500	2150	5	1	11847232	354	18.57	0.72	12	0.02	161.00	4155.00	4335	20230911	-31.03	2550	20240805	17.25	4095	-26.98	20240131	2550	17.25	20240805	4335	-31.03	20230911	2550	17.25	20240805	2.96	N	119500	500	60 억		293208	N	N	0	N	00	N
106	20240812	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	80	2	2.74	153315475	51845	103.84	2930	3000	2910	3785	2045	2915	2957.08	2.52	0	-5266	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	355	18.60	0.72	12	0.44	161.00	4155.00	4335	20230911	-30.91	2550	20240805	17.45	4095	-26.86	20240131	2550	17.45	20240805	4335	-30.91	20230911	2550	17.45	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
107	20240812	150731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	65	2	2.23	143723965	48636	97.41	2930	2985	2910	3785	2045	2915	2955.10	2.52	0	-5166	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	353	18.51	0.72	12	0.41	161.00	4155.00	4335	20230911	-31.26	2550	20240805	16.86	4095	-27.23	20240131	2550	16.86	20240805	4335	-31.26	20230911	2550	16.86	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
108	20240812	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	50	2	1.72	102337270	34712	69.52	2930	2975	2910	3785	2045	2915	2948.18	2.52	0	-3061	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	351	18.42	0.71	12	0.29	161.00	4155.00	4335	20230911	-31.60	2550	20240805	16.27	4095	-27.59	20240131	2550	16.27	20240805	4335	-31.60	20230911	2550	16.27	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
109	20240812	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	45	2	1.54	65936015	22404	44.87	2930	2970	2910	3785	2045	2915	2943.05	2.52	0	-1108	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	351	18.39	0.71	12	0.19	161.00	4155.00	4335	20230911	-31.72	2550	20240805	16.08	4095	-27.72	20240131	2550	16.08	20240805	4335	-31.72	20230911	2550	16.08	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
110	20240812	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	45	2	1.54	56967415	19376	38.81	2930	2965	2910	3785	2045	2915	2940.10	2.52	0	-1831	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	351	18.39	0.71	12	0.16	161.00	4155.00	4335	20230911	-31.72	2550	20240805	16.08	4095	-27.72	20240131	2550	16.08	20240805	4335	-31.72	20230911	2550	16.08	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
111	20240812	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	15	2	0.51	24198495	8266	16.56	2930	2940	2910	3785	2045	2915	2927.47	2.52	0	-1066	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	347	18.20	0.71	12	0.07	161.00	4155.00	4335	20230911	-32.41	2550	20240805	14.90	4095	-28.45	20240131	2550	14.90	20240805	4335	-32.41	20230911	2550	14.90	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
112	20240812	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	10	2	0.34	18286990	6251	12.52	2930	2940	2910	3785	2045	2915	2925.45	2.52	0	-876	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	347	18.17	0.70	12	0.05	161.00	4155.00	4335	20230911	-32.53	2550	20240805	14.71	4095	-28.57	20240131	2550	14.71	20240805	4335	-32.53	20230911	2550	14.71	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
113	20240812	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	20	2	0.69	12577675	4303	8.62	2930	2940	2910	3785	2045	2915	2923.00	2.52	0	-767	2961	2937	2891	2867	2821	2950	2880	60	870	500	2090	5	1	11847232	348	18.23	0.71	12	0.04	161.00	4155.00	4335	20230911	-32.30	2550	20240805	15.10	4095	-28.33	20240131	2550	15.10	20240805	4335	-32.30	20230911	2550	15.10	20240805	2.94	N	119500	500	60 억		298474	N	N	0	N	00	N
114	20240809	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	65	2	2.28	140154475	48326	123.44	2865	2915	2845	3705	1995	2850	2900.19	2.48	0	4322	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	345	18.11	0.70	12	0.41	161.00	4155.00	4335	20230911	-32.76	2550	20240805	14.31	4095	-28.82	20240131	2550	14.31	20240805	4335	-32.76	20230911	2550	14.31	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
115	20240809	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	60	2	2.11	137116255	47283	120.77	2865	2915	2845	3705	1995	2850	2899.91	2.48	0	4624	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	345	18.07	0.70	12	0.40	161.00	4155.00	4335	20230911	-32.87	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4335	-32.87	20230911	2550	14.12	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
116	20240809	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	55	2	1.93	130287195	44934	114.77	2865	2915	2845	3705	1995	2850	2899.52	2.48	0	5735	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	344	18.04	0.70	12	0.38	161.00	4155.00	4335	20230911	-32.99	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4335	-32.99	20230911	2550	13.92	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
117	20240809	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	60	2	2.11	118800650	40975	104.66	2865	2915	2845	3705	1995	2850	2899.34	2.48	0	4952	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	345	18.07	0.70	12	0.35	161.00	4155.00	4335	20230911	-32.87	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4335	-32.87	20230911	2550	14.12	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
118	20240809	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	65	2	2.28	114094185	39356	100.53	2865	2915	2845	3705	1995	2850	2899.03	2.48	0	4646	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	345	18.11	0.70	12	0.33	161.00	4155.00	4335	20230911	-32.76	2550	20240805	14.31	4095	-28.82	20240131	2550	14.31	20240805	4335	-32.76	20230911	2550	14.31	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
119	20240809	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	60	2	2.11	97436400	33631	85.90	2865	2915	2845	3705	1995	2850	2897.22	2.48	0	4173	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	345	18.07	0.70	12	0.28	161.00	4155.00	4335	20230911	-32.87	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4335	-32.87	20230911	2550	14.12	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
120	20240809	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	60	2	2.11	72627810	25080	64.06	2865	2915	2845	3705	1995	2850	2895.85	2.48	0	2919	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	345	18.07	0.70	12	0.21	161.00	4155.00	4335	20230911	-32.87	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4335	-32.87	20230911	2550	14.12	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
121	20240809	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	40	2	1.40	8770155	3059	7.81	2865	2890	2845	3705	1995	2850	2867.00	2.48	0	2035	2920	2885	2830	2795	2740	2902	2812	60	855	500	2050	5	1	11847232	342	17.95	0.70	12	0.03	161.00	4155.00	4335	20230911	-33.33	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4335	-33.33	20230911	2550	13.33	20240805	2.92	N	119500	500	60 억		294152	N	N	0	N	00	N
122	20240808	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	103285210	36533	39.39	2800	2865	2775	3695	1995	2845	2827.15	2.48	0	217	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	338	17.70	0.69	12	0.31	161.00	4155.00	4335	20230911	-34.26	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4335	-34.26	20230911	2550	11.76	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
123	20240808	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-5	5	-0.18	101393815	35868	38.67	2800	2865	2775	3695	1995	2845	2826.86	2.48	0	348	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	336	17.64	0.68	12	0.30	161.00	4155.00	4335	20230911	-34.49	2550	20240805	11.37	4095	-30.65	20240131	2550	11.37	20240805	4335	-34.49	20230911	2550	11.37	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
124	20240808	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	80041110	28373	30.59	2800	2865	2775	3695	1995	2845	2821.03	2.48	0	2351	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	337	17.67	0.68	12	0.24	161.00	4155.00	4335	20230911	-34.37	2550	20240805	11.57	4095	-30.53	20240131	2550	11.57	20240805	4335	-34.37	20230911	2550	11.57	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
125	20240808	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	76604555	27170	29.29	2800	2865	2775	3695	1995	2845	2819.45	2.48	0	2883	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	339	17.80	0.69	12	0.23	161.00	4155.00	4335	20230911	-33.91	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4335	-33.91	20230911	2550	12.35	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
126	20240808	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-15	5	-0.53	52818670	18819	20.29	2800	2840	2775	3695	1995	2845	2806.67	2.48	0	1865	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	335	17.58	0.68	12	0.16	161.00	4155.00	4335	20230911	-34.72	2550	20240805	10.98	4095	-30.89	20240131	2550	10.98	20240805	4335	-34.72	20230911	2550	10.98	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
127	20240808	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-20	5	-0.70	46208415	16481	17.77	2800	2840	2775	3695	1995	2845	2803.74	2.48	0	626	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	335	17.55	0.68	12	0.14	161.00	4155.00	4335	20230911	-34.83	2550	20240805	10.78	4095	-31.01	20240131	2550	10.78	20240805	4335	-34.83	20230911	2550	10.78	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
128	20240808	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-45	5	-1.58	24718135	8852	9.54	2800	2830	2775	3695	1995	2845	2792.38	2.48	0	-2003	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	332	17.39	0.67	12	0.07	161.00	4155.00	4335	20230911	-35.41	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4335	-35.41	20230911	2550	9.80	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
129	20240808	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-40	5	-1.41	5417125	1938	2.09	2800	2830	2785	3695	1995	2845	2795.21	2.48	0	851	2945	2895	2825	2775	2705	2920	2800	60	850	500	2040	5	1	11847232	332	17.42	0.68	12	0.02	161.00	4155.00	4335	20230911	-35.29	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4335	-35.29	20230911	2550	10.00	20240805	2.90	N	119500	500	60 억		293935	N	N	0	N	00	N
130	20240807	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	55	2	1.97	261411675	92439	58.55	2755	2875	2755	3625	1955	2790	2828.09	2.42	0	6383	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	337	17.67	0.68	12	0.78	161.00	4155.00	4335	20230911	-34.37	2550	20240805	11.57	4095	-30.53	20240131	2550	11.57	20240805	4335	-34.37	20230911	2550	11.57	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
131	20240807	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	45	2	1.61	236288945	83614	52.96	2755	2875	2755	3625	1955	2790	2826.16	2.42	0	7901	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	336	17.61	0.68	12	0.71	161.00	4155.00	4335	20230911	-34.60	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4335	-34.60	20230911	2550	11.18	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
132	20240807	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	65	2	2.33	148222940	52267	33.11	2755	2875	2755	3625	1955	2790	2836.32	2.42	0	5436	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	338	17.73	0.69	12	0.44	161.00	4155.00	4335	20230911	-34.14	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4335	-34.14	20230911	2550	11.96	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
133	20240807	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	60	2	2.15	132563425	46756	29.61	2755	2875	2755	3625	1955	2790	2835.70	2.42	0	3577	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	338	17.70	0.69	12	0.39	161.00	4155.00	4335	20230911	-34.26	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4335	-34.26	20230911	2550	11.76	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
134	20240807	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	80	2	2.87	91154180	32288	20.45	2755	2875	2755	3625	1955	2790	2823.67	2.42	0	4788	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	340	17.83	0.69	12	0.27	161.00	4155.00	4335	20230911	-33.79	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4335	-33.79	20230911	2550	12.55	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
135	20240807	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	15	2	0.54	35080730	12540	7.94	2755	2830	2755	3625	1955	2790	2797.81	2.42	0	3782	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	332	17.42	0.68	12	0.11	161.00	4155.00	4335	20230911	-35.29	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4335	-35.29	20230911	2550	10.00	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
136	20240807	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	30	2	1.08	23311535	8346	5.29	2755	2830	2755	3625	1955	2790	2793.34	2.42	0	1939	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	334	17.52	0.68	12	0.07	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
137	20240807	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	7906390	2852	1.81	2755	2795	2755	3625	1955	2790	2768.50	2.42	0	-302	2940	2865	2765	2690	2590	2902	2727	60	835	500	2000	5	1	11847232	331	17.36	0.67	12	0.02	161.00	4155.00	4335	20230911	-35.52	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4335	-35.52	20230911	2550	9.61	20240805	3.34	N	119500	500	60 억		287180	N	N	0	N	00	N
138	20240806	160704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	125	2	4.69	434332560	157198	55.31	2665	2840	2665	3460	1870	2665	2762.93	2.08	0	40987	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	331	17.33	0.67	12	1.33	161.00	4155.00	4335	20230911	-35.64	2550	20240805	9.41	4095	-31.87	20240131	2550	9.41	20240805	4335	-35.64	20230911	2550	9.41	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
139	20240806	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	165	2	6.19	425127100	153920	54.16	2665	2840	2665	3460	1870	2665	2762.00	2.08	0	40960	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	335	17.58	0.68	12	1.30	161.00	4155.00	4335	20230911	-34.72	2550	20240805	10.98	4095	-30.89	20240131	2550	10.98	20240805	4335	-34.72	20230911	2550	10.98	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
140	20240806	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	130	2	4.88	408405220	147973	52.06	2665	2840	2665	3460	1870	2665	2760.00	2.08	0	39962	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	331	17.36	0.67	12	1.25	161.00	4155.00	4335	20230911	-35.52	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4335	-35.52	20230911	2550	9.61	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
141	20240806	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	150	2	5.63	395080505	143235	50.40	2665	2840	2665	3460	1870	2665	2758.27	2.08	0	39243	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	333	17.48	0.68	12	1.21	161.00	4155.00	4335	20230911	-35.06	2550	20240805	10.39	4095	-31.26	20240131	2550	10.39	20240805	4335	-35.06	20230911	2550	10.39	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
142	20240806	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	130	2	4.88	380553725	138045	48.57	2665	2840	2665	3460	1870	2665	2756.74	2.08	0	38790	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	331	17.36	0.67	12	1.17	161.00	4155.00	4335	20230911	-35.52	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4335	-35.52	20230911	2550	9.61	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
143	20240806	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	125	2	4.69	321735700	117038	41.18	2665	2805	2665	3460	1870	2665	2748.98	2.08	0	35109	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	331	17.33	0.67	12	0.99	161.00	4155.00	4335	20230911	-35.64	2550	20240805	9.41	4095	-31.87	20240131	2550	9.41	20240805	4335	-35.64	20230911	2550	9.41	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
144	20240806	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	120	2	4.50	276597190	100749	35.45	2665	2805	2665	3460	1870	2665	2745.41	2.08	0	33484	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	330	17.30	0.67	12	0.85	161.00	4155.00	4335	20230911	-35.76	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4335	-35.76	20230911	2550	9.22	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
145	20240806	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	80	2	3.00	90710250	33551	11.80	2665	2755	2665	3460	1870	2665	2703.65	2.08	0	-2238	3201	2932	2741	2472	2281	2837	2377	60	795	500	1910	5	1	11847232	325	17.05	0.66	12	0.28	161.00	4155.00	4335	20230911	-36.68	2550	20240805	7.65	4095	-32.97	20240131	2550	7.65	20240805	4335	-36.68	20230911	2550	7.65	20240805	3.29	N	119500	500	60 억		246265	N	N	0	N	00	N
146	20240805	160657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2665	-385	5	-12.62	793882255	281863	519.02	3005	3010	2550	3965	2135	3050	2817.75	2.09	0	-1630	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	316	16.55	0.64	12	2.38	161.00	4155.00	4335	20230911	-38.52	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4335	-38.52	20230911	2550	4.51	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
147	20240805	150709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	-350	5	-11.48	743631795	263074	484.42	3005	3010	2550	3965	2135	3050	2826.70	2.09	0	-2396	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	320	16.77	0.65	12	2.22	161.00	4155.00	4335	20230911	-37.72	2550	20240805	5.88	4095	-34.07	20240131	2550	5.88	20240805	4335	-37.72	20230911	2550	5.88	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
148	20240805	140710	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2745	-305	5	-10.00	644009295	226144	416.42	3005	3010	2700	3965	2135	3050	2847.78	2.09	0	-1342	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	325	17.05	0.66	12	1.91	161.00	4155.00	4335	20230911	-36.68	2700	20240805	1.67	4095	-32.97	20240131	2700	1.67	20240805	4335	-36.68	20230911	2700	1.67	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
149	20240805	130707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2835	-215	5	-7.05	431045665	149031	274.42	3005	3010	2830	3965	2135	3050	2892.32	2.09	0	-15126	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	336	17.61	0.68	12	1.26	161.00	4155.00	4335	20230911	-34.60	2830	20240805	0.18	4095	-30.77	20240131	2830	0.18	20240805	4335	-34.60	20230911	2830	0.18	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
150	20240805	120702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2870	-180	5	-5.90	283496810	97285	179.14	3005	3010	2865	3965	2135	3050	2914.09	2.09	0	-15396	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	340	17.83	0.69	12	0.82	161.00	4155.00	4335	20230911	-33.79	2865	20240805	0.17	4095	-29.91	20240131	2865	0.17	20240805	4335	-33.79	20230911	2865	0.17	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
151	20240805	110704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2890	-160	5	-5.25	233640150	79954	147.23	3005	3010	2890	3965	2135	3050	2922.18	2.09	0	-14491	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	342	17.95	0.70	12	0.67	161.00	4155.00	4335	20230911	-33.33	2890	20240805	0.00	4095	-29.43	20240131	2890	0.00	20240805	4335	-33.33	20230911	2890	0.00	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
152	20240805	100702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2925	-125	5	-4.10	163246945	55747	102.65	3005	3010	2895	3965	2135	3050	2928.35	2.09	0	-613	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	347	18.17	0.70	12	0.47	161.00	4155.00	4335	20230911	-32.53	2895	20240805	1.04	4095	-28.57	20240131	2895	1.04	20240805	4335	-32.53	20230911	2895	1.04	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
153	20240805	090658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2940	-110	5	-3.61	36891185	12414	22.86	3005	3010	2925	3965	2135	3050	2971.74	2.09	0	354	3186	3117	3071	3002	2956	3095	2980	60	915	500	2190	5	1	11847232	348	18.26	0.71	12	0.10	161.00	4155.00	4335	20230911	-32.18	2925	20240805	0.51	4095	-28.21	20240131	2925	0.51	20240805	4335	-32.18	20230911	2925	0.51	20240805	3.23	N	119500	500	60 억		247987	N	N	0	N	00	N
154	20240802	160652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3050	-90	5	-2.87	167147385	54304	188.16	3105	3140	3025	4080	2200	3140	3077.99	2.20	0	-12426	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	361	18.94	0.73	12	0.46	161.00	4155.00	4335	20230911	-29.64	3025	20240802	0.83	4095	-25.52	20240131	3025	0.83	20240802	4335	-29.64	20230911	3025	0.83	20240802	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
155	20240802	150650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3065	-75	5	-2.39	161421925	52427	181.66	3105	3140	3025	4080	2200	3140	3078.98	2.20	0	-11799	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	363	19.04	0.74	12	0.44	161.00	4155.00	4335	20230911	-29.30	3025	20240802	1.32	4095	-25.15	20240131	3025	1.32	20240802	4335	-29.30	20230911	3025	1.32	20240802	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
156	20240802	140654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3060	-80	5	-2.55	152674575	49568	171.75	3105	3140	3025	4080	2200	3140	3080.10	2.20	0	-10711	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	363	19.01	0.74	12	0.42	161.00	4155.00	4335	20230911	-29.41	3025	20240802	1.16	4095	-25.27	20240131	3025	1.16	20240802	4335	-29.41	20230911	3025	1.16	20240802	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
157	20240802	130652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3080	-60	5	-1.91	148798425	48301	167.36	3105	3140	3025	4080	2200	3140	3080.65	2.20	0	-10676	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	365	19.13	0.74	12	0.41	161.00	4155.00	4335	20230911	-28.95	3025	20240802	1.82	4095	-24.79	20240131	3025	1.82	20240802	4335	-28.95	20230911	3025	1.82	20240802	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
158	20240802	120653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3060	-80	5	-2.55	129932495	42158	146.08	3105	3140	3025	4080	2200	3140	3082.04	2.20	0	-9673	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	363	19.01	0.74	12	0.36	161.00	4155.00	4335	20230911	-29.41	3025	20240802	1.16	4095	-25.27	20240131	3025	1.16	20240802	4335	-29.41	20230911	3025	1.16	20240802	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
159	20240802	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-60	5	-1.91	77502995	25003	86.64	3105	3140	3080	4080	2200	3140	3099.75	2.20	0	-6121	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	365	19.13	0.74	12	0.21	161.00	4155.00	4335	20230911	-28.95	3050	20240730	0.98	4095	-24.79	20240131	3050	0.98	20240730	4335	-28.95	20230911	3050	0.98	20240730	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
160	20240802	100649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-35	5	-1.11	58218360	18762	65.01	3105	3140	3085	4080	2200	3140	3102.99	2.20	0	-3370	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	368	19.29	0.75	12	0.16	161.00	4155.00	4335	20230911	-28.37	3050	20240730	1.80	4095	-24.18	20240131	3050	1.80	20240730	4335	-28.37	20230911	3050	1.80	20240730	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
161	20240802	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	-5	5	-0.16	6240035	2005	6.95	3105	3135	3105	4080	2200	3140	3112.24	2.20	0	-62	3176	3157	3126	3107	3076	3167	3117	60	940	500	2260	5	1	11847232	371	19.47	0.75	12	0.02	161.00	4155.00	4335	20230911	-27.68	3050	20240730	2.79	4095	-23.44	20240131	3050	2.79	20240730	4335	-27.68	20230911	3050	2.79	20240730	3.28	N	119500	500	60 억		260693	N	N	0	N	00	N
162	20240801	160648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	50	2	1.62	90017160	28846	104.91	3105	3145	3095	4015	2165	3090	3120.61	2.16	0	5004	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	372	19.50	0.76	12	0.24	161.00	4155.00	4335	20230911	-27.57	3015	20230726	4.15	4095	-23.32	20240131	3050	2.95	20240730	4335	-27.57	20230911	3050	2.95	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
163	20240801	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	45	2	1.46	82854240	26564	96.61	3105	3140	3095	4015	2165	3090	3119.04	2.16	0	4638	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	371	19.47	0.75	12	0.22	161.00	4155.00	4335	20230911	-27.68	3015	20230726	3.98	4095	-23.44	20240131	3050	2.79	20240730	4335	-27.68	20230911	3050	2.79	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
164	20240801	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	40	2	1.29	74015440	23743	86.35	3105	3135	3095	4015	2165	3090	3117.36	2.16	0	4691	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	371	19.44	0.75	12	0.20	161.00	4155.00	4335	20230911	-27.80	3015	20230726	3.81	4095	-23.57	20240131	3050	2.62	20240730	4335	-27.80	20230911	3050	2.62	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
165	20240801	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	35	2	1.13	58521660	18772	68.27	3105	3135	3095	4015	2165	3090	3117.50	2.16	0	4401	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	370	19.41	0.75	12	0.16	161.00	4155.00	4335	20230911	-27.91	3015	20230726	3.65	4095	-23.69	20240131	3050	2.46	20240730	4335	-27.91	20230911	3050	2.46	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
166	20240801	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	35	2	1.13	49816460	15987	58.15	3105	3130	3095	4015	2165	3090	3116.06	2.16	0	3511	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	370	19.41	0.75	12	0.13	161.00	4155.00	4335	20230911	-27.91	3015	20230726	3.65	4095	-23.69	20240131	3050	2.46	20240730	4335	-27.91	20230911	3050	2.46	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
167	20240801	110656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	25	2	0.81	47531690	15255	55.48	3105	3130	3095	4015	2165	3090	3115.81	2.16	0	3360	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	369	19.35	0.75	12	0.13	161.00	4155.00	4335	20230911	-28.14	3015	20230726	3.32	4095	-23.93	20240131	3050	2.13	20240730	4335	-28.14	20230911	3050	2.13	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
168	20240801	100651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	35	2	1.13	28522585	9160	33.32	3105	3130	3095	4015	2165	3090	3113.82	2.16	0	2473	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	370	19.41	0.75	12	0.08	161.00	4155.00	4335	20230911	-27.91	3015	20230726	3.65	4095	-23.69	20240131	3050	2.46	20240730	4335	-27.91	20230911	3050	2.46	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N
169	20240801	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	20	2	0.65	2483110	799	2.91	3105	3110	3105	4015	2165	3090	3107.77	2.16	0	181	3130	3110	3080	3060	3030	3120	3070	60	925	500	2220	5	1	11847232	368	19.32	0.75	12	0.01	161.00	4155.00	4335	20230911	-28.26	3015	20230726	3.15	4095	-24.05	20240131	3050	1.97	20240730	4335	-28.26	20230911	3050	1.97	20240730	3.20	N	119500	500	60 억		255689	N	N	0	N	00	N