KissMeData/008470/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	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	20	2	0.50	11065955	2739	94.16	4040	4060	4015	5250	2830	4040	4040.14	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	341	23.60	0.43	12	0.03	172.00	9366.00	5000	20231201	-18.80	3040	20240805	33.55	4970	-18.31	20240103	3040	33.55	20240805	5000	-18.80	20231201	3040	33.55	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
3	20240830	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	15	2	0.37	8260615	2046	70.33	4040	4055	4015	5250	2830	4040	4037.45	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	341	23.58	0.43	12	0.02	172.00	9366.00	5000	20231201	-18.90	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
4	20240830	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	7916430	1961	67.41	4040	4040	4015	5250	2830	4040	4036.94	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	340	23.49	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
5	20240830	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	2620600	650	22.34	4040	4040	4015	5250	2830	4040	4031.69	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	340	23.49	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
6	20240830	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	2600400	645	22.17	4040	4040	4015	5250	2830	4040	4031.63	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	340	23.49	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
7	20240830	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	663580	165	5.67	4040	4040	4015	5250	2830	4040	4021.70	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
8	20240830	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	161590	40	1.38	4040	4040	4035	5250	2830	4040	4039.75	0.68	0	-2	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
9	20240830	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	0	3	0.00	44440	11	0.38	4040	4040	4040	5250	2830	4040	4040.00	0.68	0	0	4100	4070	4030	4000	3960	4085	4015	42	1210	500	2820	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57185	N	N	0	N	00	N
10	20240829	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	11701025	2909	241.81	4030	4060	3990	5250	2835	4045	4022.35	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	340	23.49	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
11	20240829	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-30	5	-0.74	10286845	2557	212.55	4030	4060	3990	5250	2835	4045	4023.01	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	337	23.34	0.43	12	0.03	172.00	9366.00	5000	20231201	-19.70	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
12	20240829	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	5971810	1482	123.19	4030	4045	3990	5250	2835	4045	4029.56	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	340	23.49	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.20	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
13	20240829	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	5689330	1412	117.37	4030	4045	3990	5250	2835	4045	4029.27	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	340	23.52	0.43	12	0.02	172.00	9366.00	5000	20231201	-19.10	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
14	20240829	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-10	5	-0.25	3342075	831	69.08	4030	4035	3990	5250	2835	4045	4021.75	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
15	20240829	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-10	5	-0.25	2381745	593	49.29	4030	4035	3990	5250	2835	4045	4016.43	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5000	20231201	-19.30	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
16	20240829	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-15	5	-0.37	1290830	322	26.77	4030	4035	3990	5250	2835	4045	4008.79	0.68	0	-20	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
17	20240829	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-15	5	-0.37	36270	9	0.75	4030	4030	4030	5250	2835	4045	4030.00	0.68	0	-9	4068	4056	4033	4021	3998	4062	4027	42	1205	500	2830	5	1	8404800	339	23.43	0.43	12	0.00	172.00	9366.00	5000	20231201	-19.40	3040	20240805	32.57	4970	-18.91	20240103	3040	32.57	20240805	5000	-19.40	20231201	3040	32.57	20240805	0.56	N	008470	500	42 억		57205	N	N	0	N	00	N
18	20240828	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	25	2	0.62	4856090	1203	48.96	4025	4045	4010	5220	2815	4020	4036.65	0.68	0	-3	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	340	23.52	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.37	3040	20240805	33.06	4970	-18.61	20240103	3040	33.06	20240805	5000	-19.10	20231201	3040	33.06	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
19	20240828	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	20	2	0.50	4095630	1015	41.31	4025	4045	4010	5220	2815	4020	4035.10	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	340	23.49	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.46	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
20	20240828	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	2261810	561	22.83	4025	4040	4010	5220	2815	4020	4031.75	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	339	23.46	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.55	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
21	20240828	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	2145375	532	21.65	4025	4040	4020	5220	2815	4020	4032.66	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	338	23.40	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.74	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
22	20240828	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	551620	137	5.58	4025	4040	4020	5220	2815	4020	4026.42	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	339	23.46	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.55	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
23	20240828	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	20	2	0.50	470925	117	4.76	4025	4040	4020	5220	2815	4020	4025.00	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	340	23.49	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.46	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5000	-19.20	20231201	3040	32.89	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
24	20240828	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	241295	60	2.44	4025	4030	4020	5220	2815	4020	4021.58	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	338	23.40	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.74	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
25	20240828	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	8050	2	0.08	4025	4025	4025	5220	2815	4020	4025.00	0.68	0	0	4053	4036	4008	3991	3963	4022	3977	42	1200	500	2810	5	1	8404800	338	23.40	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.74	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.55	N	008470	500	42 억		57208	N	N	0	N	00	N
26	20240827	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	10	2	0.25	9802050	2450	38.99	4025	4025	3980	5210	2810	4010	4000.84	0.68	0	-56	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	338	23.37	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.83	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
27	20240827	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	5	2	0.12	8950810	2238	35.61	4025	4025	3980	5210	2810	4010	3999.47	0.68	0	-57	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	337	23.34	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
28	20240827	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	10	2	0.25	4249270	1061	16.88	4025	4025	3980	5210	2810	4010	4004.97	0.68	0	3	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	338	23.37	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.83	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
29	20240827	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	10	2	0.25	4205140	1050	16.71	4025	4025	3980	5210	2810	4010	4004.90	0.68	0	3	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	338	23.37	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.83	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
30	20240827	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	5	2	0.12	2969195	740	11.78	4025	4025	3980	5210	2810	4010	4012.43	0.68	0	-4	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
31	20240827	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	0	3	0.00	2901200	723	11.51	4025	4025	3980	5210	2810	4010	4012.72	0.68	0	-9	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	337	23.31	0.43	12	0.01	172.00	9366.00	5420	20230822	-26.01	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
32	20240827	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	5	2	0.12	2364915	589	9.37	4025	4025	4010	5210	2810	4010	4015.14	0.68	0	-9	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	337	23.34	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
33	20240827	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	10	2	0.25	24130	6	0.10	4025	4025	4020	5210	2810	4010	4021.67	0.68	0	-4	4086	4047	4021	3982	3956	4042	3977	42	1200	500	2800	5	1	8404800	338	23.37	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.83	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5000	-19.60	20231201	3040	32.24	20240805	0.55	N	008470	500	42 억		57265	N	N	0	N	00	N
34	20240826	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	25292965	6283	72.70	4010	4060	3995	5230	2820	4025	4025.62	0.68	0	29	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	337	23.31	0.43	12	0.07	172.00	9366.00	5420	20230822	-26.01	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
35	20240826	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	24824170	6166	71.35	4010	4060	4010	5230	2820	4025	4025.98	0.68	0	84	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	337	23.34	0.43	12	0.07	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
36	20240826	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-10	5	-0.25	21383605	5309	61.43	4010	4060	4010	5230	2820	4025	4027.80	0.68	0	89	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	337	23.34	0.43	12	0.06	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
37	20240826	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	30	2	0.75	13398320	3323	38.45	4010	4060	4010	5230	2820	4025	4032.00	0.68	0	-2	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	341	23.58	0.43	12	0.04	172.00	9366.00	5420	20230822	-25.18	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
38	20240826	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	30	2	0.75	10330800	2561	29.63	4010	4060	4010	5230	2820	4025	4033.89	0.68	0	0	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	341	23.58	0.43	12	0.03	172.00	9366.00	5420	20230822	-25.18	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
39	20240826	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	30	2	0.75	7299180	1809	20.93	4010	4060	4010	5230	2820	4025	4034.93	0.68	0	0	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	341	23.58	0.43	12	0.02	172.00	9366.00	5420	20230822	-25.18	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5000	-18.90	20231201	3040	33.39	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
40	20240826	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	25	2	0.62	3527780	874	10.11	4010	4055	4010	5230	2820	4025	4036.36	0.68	0	0	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	340	23.55	0.43	12	0.01	172.00	9366.00	5420	20230822	-25.28	3040	20240805	33.22	4970	-18.51	20240103	3040	33.22	20240805	5000	-19.00	20231201	3040	33.22	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
41	20240826	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-15	5	-0.37	4010	1	0.01	4010	4010	4010	5230	2820	4025	4010.00	0.68	0	0	4078	4051	4008	3981	3938	4065	3995	42	1205	500	2810	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5420	20230822	-26.01	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.55	N	008470	500	42 억		57234	N	N	0	N	00	N
42	20240823	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	5	2	0.12	34383195	8642	115.83	4000	4035	3965	5220	2815	4020	3978.62	0.68	0	-301	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	338	23.40	0.43	12	0.10	172.00	9366.00	5420	20230822	-25.74	3040	20240805	32.40	4970	-19.01	20240103	3040	32.40	20240805	5000	-19.50	20231201	3040	32.40	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
43	20240823	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	15	2	0.37	33686870	8469	113.51	4000	4035	3965	5220	2815	4020	3977.67	0.68	0	-302	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	339	23.46	0.43	12	0.10	172.00	9366.00	5420	20230822	-25.55	3040	20240805	32.73	4970	-18.81	20240103	3040	32.73	20240805	5000	-19.30	20231201	3040	32.73	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
44	20240823	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	32967575	8290	111.11	4000	4015	3965	5220	2815	4020	3976.79	0.68	0	-302	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	337	23.34	0.43	12	0.10	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
45	20240823	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	32739280	8233	110.35	4000	4015	3965	5220	2815	4020	3976.59	0.68	0	-272	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	337	23.34	0.43	12	0.10	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
46	20240823	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	32277555	8118	108.81	4000	4015	3965	5220	2815	4020	3976.05	0.68	0	-266	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	337	23.31	0.43	12	0.10	172.00	9366.00	5420	20230822	-26.01	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
47	20240823	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-25	5	-0.62	31072780	7816	104.76	4000	4015	3965	5220	2815	4020	3975.53	0.68	0	-204	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	336	23.23	0.43	12	0.09	172.00	9366.00	5420	20230822	-26.29	3040	20240805	31.41	4970	-19.62	20240103	3040	31.41	20240805	5000	-20.10	20231201	3040	31.41	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
48	20240823	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	651415	163	2.18	4000	4015	3985	5220	2815	4020	3996.41	0.68	0	-143	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	337	23.31	0.43	12	0.00	172.00	9366.00	5420	20230822	-26.01	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5000	-19.80	20231201	3040	31.91	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
49	20240823	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-5	5	-0.12	40010	10	0.13	4000	4015	3995	5220	2815	4020	4001.00	0.68	0	-2	4060	4040	4000	3980	3940	4050	3990	42	1200	500	2810	5	1	8404800	337	23.34	0.43	12	0.00	172.00	9366.00	5420	20230822	-25.92	3040	20240805	32.07	4970	-19.22	20240103	3040	32.07	20240805	5000	-19.70	20231201	3040	32.07	20240805	0.55	N	008470	500	42 억		57536	N	N	0	N	00	N
50	20240822	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	10	2	0.25	29647230	7459	36.22	4010	4020	3960	5210	2810	4010	3974.69	0.68	0	755	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	338	23.37	0.43	12	0.09	172.00	9366.00	5420	20230822	-25.83	3040	20240805	32.24	4970	-19.11	20240103	3040	32.24	20240805	5420	-25.83	20230822	3040	32.24	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
51	20240822	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-20	5	-0.50	25832680	6506	31.59	4010	4010	3960	5210	2810	4010	3970.59	0.68	0	1044	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	335	23.20	0.43	12	0.08	172.00	9366.00	5420	20230822	-26.38	3040	20240805	31.25	4970	-19.72	20240103	3040	31.25	20240805	5420	-26.38	20230822	3040	31.25	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
52	20240822	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-20	5	-0.50	25669175	6465	31.39	4010	4010	3960	5210	2810	4010	3970.48	0.68	0	1044	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	335	23.20	0.43	12	0.08	172.00	9366.00	5420	20230822	-26.38	3040	20240805	31.25	4970	-19.72	20240103	3040	31.25	20240805	5420	-26.38	20230822	3040	31.25	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
53	20240822	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-15	5	-0.37	25605270	6449	31.31	4010	4010	3960	5210	2810	4010	3970.42	0.68	0	1044	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	336	23.23	0.43	12	0.08	172.00	9366.00	5420	20230822	-26.29	3040	20240805	31.41	4970	-19.62	20240103	3040	31.41	20240805	5420	-26.29	20230822	3040	31.41	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
54	20240822	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-35	5	-0.87	22536160	5677	27.57	4010	4010	3960	5210	2810	4010	3969.73	0.68	0	1166	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	334	23.11	0.42	12	0.07	172.00	9366.00	5420	20230822	-26.66	3040	20240805	30.76	4970	-20.02	20240103	3040	30.76	20240805	5420	-26.66	20230822	3040	30.76	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
55	20240822	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-35	5	-0.87	22536160	5677	27.57	4010	4010	3960	5210	2810	4010	3969.73	0.68	0	1166	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	334	23.11	0.42	12	0.07	172.00	9366.00	5420	20230822	-26.66	3040	20240805	30.76	4970	-20.02	20240103	3040	30.76	20240805	5420	-26.66	20230822	3040	30.76	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
56	20240822	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-35	5	-0.87	14695770	3702	17.98	4010	4010	3960	5210	2810	4010	3969.68	0.68	0	1166	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	334	23.11	0.42	12	0.04	172.00	9366.00	5420	20230822	-26.66	3040	20240805	30.76	4970	-20.02	20240103	3040	30.76	20240805	5420	-26.66	20230822	3040	30.76	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
57	20240822	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-20	5	-0.50	448085	112	0.54	4010	4010	3990	5210	2810	4010	4000.76	0.68	0	7	4270	4140	4020	3890	3770	4205	3955	42	1200	500	2800	5	1	8404800	335	23.20	0.43	12	0.00	172.00	9366.00	5420	20230822	-26.38	3040	20240805	31.25	4970	-19.72	20240103	3040	31.25	20240805	5420	-26.38	20230822	3040	31.25	20240805	0.55	N	008470	500	42 억		56782	N	N	0	N	00	N
58	20240821	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	100	2	2.56	82427125	20594	372.67	3900	4150	3900	5080	2740	3910	4002.48	0.68	0	-55	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	337	23.31	0.43	12	0.25	172.00	9366.00	5420	20230822	-26.01	3040	20240805	31.91	4970	-19.32	20240103	3040	31.91	20240805	5420	-26.01	20230822	3040	31.91	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
59	20240821	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	145	2	3.71	76066960	19013	344.06	3900	4150	3900	5080	2740	3910	4000.79	0.68	0	-49	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	341	23.58	0.43	12	0.23	172.00	9366.00	5420	20230822	-25.18	3040	20240805	33.39	4970	-18.41	20240103	3040	33.39	20240805	5420	-25.18	20230822	3040	33.39	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
60	20240821	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	130	2	3.32	62133385	15599	282.28	3900	4150	3900	5080	2740	3910	3983.16	0.68	0	-86	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	340	23.49	0.43	12	0.19	172.00	9366.00	5420	20230822	-25.46	3040	20240805	32.89	4970	-18.71	20240103	3040	32.89	20240805	5420	-25.46	20230822	3040	32.89	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
61	20240821	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	85	2	2.17	38755150	9840	178.07	3900	4000	3900	5080	2740	3910	3938.53	0.68	0	66	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	336	23.23	0.43	12	0.12	172.00	9366.00	5420	20230822	-26.29	3040	20240805	31.41	4970	-19.62	20240103	3040	31.41	20240805	5420	-26.29	20230822	3040	31.41	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
62	20240821	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	20	2	0.51	17439635	4455	80.62	3900	3965	3900	5080	2740	3910	3914.62	0.68	0	-53	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	330	22.85	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.49	3040	20240805	29.28	4970	-20.93	20240103	3040	29.28	20240805	5420	-27.49	20230822	3040	29.28	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
63	20240821	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	45	2	1.15	17238205	4404	79.70	3900	3965	3900	5080	2740	3910	3914.22	0.68	0	-53	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	332	22.99	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.03	3040	20240805	30.10	4970	-20.42	20240103	3040	30.10	20240805	5420	-27.03	20230822	3040	30.10	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
64	20240821	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	5	2	0.13	7744750	1984	35.90	3900	3915	3900	5080	2740	3910	3903.60	0.68	0	-16	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	329	22.76	0.42	12	0.02	172.00	9366.00	5420	20230822	-27.77	3040	20240805	28.78	4970	-21.23	20240103	3040	28.78	20240805	5420	-27.77	20230822	3040	28.78	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
65	20240821	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-10	5	-0.26	2772900	711	12.87	3900	3900	3900	5080	2740	3910	3900.00	0.68	0	-6	4046	3977	3841	3772	3636	4012	3807	42	1170	500	2730	5	1	8404800	328	22.67	0.42	12	0.01	172.00	9366.00	5420	20230822	-28.04	3040	20240805	28.29	4970	-21.53	20240103	3040	28.29	20240805	5420	-28.04	20230822	3040	28.29	20240805	0.55	N	008470	500	42 억		56828	N	N	0	N	00	N
66	20240820	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	90	2	2.36	21309815	5526	41.26	3800	3910	3705	4965	2675	3820	3856.28	0.68	0	-107	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	329	22.73	0.42	12	0.07	172.00	9366.00	5420	20230822	-27.86	3040	20240805	28.62	4970	-21.33	20240103	3040	28.62	20240805	5420	-27.86	20230822	3040	28.62	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
67	20240820	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	85	2	2.23	21231615	5506	41.11	3800	3910	3705	4965	2675	3820	3856.09	0.68	0	-108	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	328	22.70	0.42	12	0.07	172.00	9366.00	5420	20230822	-27.95	3040	20240805	28.45	4970	-21.43	20240103	3040	28.45	20240805	5420	-27.95	20230822	3040	28.45	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
68	20240820	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	90	2	2.36	20708335	5372	40.11	3800	3910	3705	4965	2675	3820	3854.87	0.68	0	-108	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	329	22.73	0.42	12	0.06	172.00	9366.00	5420	20230822	-27.86	3040	20240805	28.62	4970	-21.33	20240103	3040	28.62	20240805	5420	-27.86	20230822	3040	28.62	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
69	20240820	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	85	2	2.23	16135645	4201	31.37	3800	3910	3705	4965	2675	3820	3840.91	0.68	0	-108	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	328	22.70	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.95	3040	20240805	28.45	4970	-21.43	20240103	3040	28.45	20240805	5420	-27.95	20230822	3040	28.45	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
70	20240820	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	85	2	2.23	14524365	3788	28.28	3800	3910	3705	4965	2675	3820	3834.31	0.68	0	-108	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	328	22.70	0.42	12	0.05	172.00	9366.00	5420	20230822	-27.95	3040	20240805	28.45	4970	-21.43	20240103	3040	28.45	20240805	5420	-27.95	20230822	3040	28.45	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
71	20240820	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	80	2	2.09	13489535	3523	26.30	3800	3905	3705	4965	2675	3820	3828.99	0.68	0	-108	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	328	22.67	0.42	12	0.04	172.00	9366.00	5420	20230822	-28.04	3040	20240805	28.29	4970	-21.53	20240103	3040	28.29	20240805	5420	-28.04	20230822	3040	28.29	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
72	20240820	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-10	5	-0.26	4700415	1243	9.28	3800	3825	3705	4965	2675	3820	3781.51	0.68	0	0	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	320	22.15	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.70	3040	20240805	25.33	4970	-23.34	20240103	3040	25.33	20240805	5420	-29.70	20230822	3040	25.33	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
73	20240820	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	0	3	0.00	53240	14	0.10	3800	3820	3800	4965	2675	3820	3802.86	0.68	0	0	3850	3835	3820	3805	3790	3827	3797	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.52	3040	20240805	25.66	4970	-23.14	20240103	3040	25.66	20240805	5420	-29.52	20230822	3040	25.66	20240805	0.55	N	008470	500	42 억		56936	N	N	0	N	00	N
74	20240819	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-5	5	-0.13	51214560	13393	115.62	3825	3835	3805	4970	2680	3825	3823.98	0.68	0	-27	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.16	172.00	9366.00	5420	20230822	-29.52	3040	20240805	25.66	4970	-23.14	20240103	3040	25.66	20240805	5420	-29.52	20230822	3040	25.66	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
75	20240819	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	49216900	12869	111.09	3825	3835	3805	4970	2680	3825	3824.45	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.15	172.00	9366.00	5420	20230822	-29.43	3040	20240805	25.82	4970	-23.04	20240103	3040	25.82	20240805	5420	-29.43	20230822	3040	25.82	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
76	20240819	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	48150250	12590	108.68	3825	3835	3805	4970	2680	3825	3824.48	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.15	172.00	9366.00	5420	20230822	-29.43	3040	20240805	25.82	4970	-23.04	20240103	3040	25.82	20240805	5420	-29.43	20230822	3040	25.82	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
77	20240819	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	48070025	12569	108.50	3825	3835	3805	4970	2680	3825	3824.49	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.15	172.00	9366.00	5420	20230822	-29.43	3040	20240805	25.82	4970	-23.04	20240103	3040	25.82	20240805	5420	-29.43	20230822	3040	25.82	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
78	20240819	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-5	5	-0.13	40393250	10562	91.18	3825	3835	3805	4970	2680	3825	3824.39	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.13	172.00	9366.00	5420	20230822	-29.52	3040	20240805	25.66	4970	-23.14	20240103	3040	25.66	20240805	5420	-29.52	20230822	3040	25.66	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
79	20240819	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-20	5	-0.52	39086490	10220	88.23	3825	3835	3805	4970	2680	3825	3824.51	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	320	22.12	0.41	12	0.12	172.00	9366.00	5420	20230822	-29.80	3040	20240805	25.16	4970	-23.44	20240103	3040	25.16	20240805	5420	-29.80	20230822	3040	25.16	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
80	20240819	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	0	3	0.00	4724460	1236	10.67	3825	3835	3805	4970	2680	3825	3822.37	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.24	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.43	3040	20240805	25.82	4970	-23.04	20240103	3040	25.82	20240805	5420	-29.43	20230822	3040	25.82	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
81	20240819	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-5	5	-0.13	336595	88	0.76	3825	3825	3820	4970	2680	3825	3824.94	0.68	0	-12	3935	3880	3770	3715	3605	3907	3742	42	1145	500	2670	5	1	8404800	321	22.21	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.52	3040	20240805	25.66	4970	-23.14	20240103	3040	25.66	20240805	5420	-29.52	20230822	3040	25.66	20240805	0.55	N	008470	500	42 억		56963	N	N	0	N	00	N
82	20240816	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	125	2	3.38	43297835	11584	861.90	3700	3825	3660	4810	2590	3700	3737.67	0.68	0	-316	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	321	22.24	0.41	12	0.14	172.00	9366.00	5420	20230822	-29.43	3040	20240805	25.82	4970	-23.04	20240103	3040	25.82	20240805	5420	-29.43	20230822	3040	25.82	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
83	20240816	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	85	2	2.30	41369820	11079	824.33	3700	3820	3660	4810	2590	3700	3734.08	0.68	0	-306	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	318	22.01	0.40	12	0.13	172.00	9366.00	5420	20230822	-30.17	3040	20240805	24.51	4970	-23.84	20240103	3040	24.51	20240805	5420	-30.17	20230822	3040	24.51	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
84	20240816	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	105	2	2.84	39302060	10535	783.85	3700	3815	3660	4810	2590	3700	3730.62	0.68	0	-306	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	320	22.12	0.41	12	0.13	172.00	9366.00	5420	20230822	-29.80	3040	20240805	25.16	4970	-23.44	20240103	3040	25.16	20240805	5420	-29.80	20230822	3040	25.16	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
85	20240816	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3740	40	2	1.08	32139590	8638	642.71	3700	3750	3660	4810	2590	3700	3720.72	0.68	0	-306	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	314	21.74	0.40	12	0.10	172.00	9366.00	5420	20230822	-31.00	3040	20240805	23.03	4970	-24.75	20240103	3040	23.03	20240805	5420	-31.00	20230822	3040	23.03	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
86	20240816	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3745	45	2	1.22	14336045	3884	288.99	3700	3745	3660	4810	2590	3700	3691.05	0.68	0	-294	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	315	21.77	0.40	12	0.05	172.00	9366.00	5420	20230822	-30.90	3040	20240805	23.19	4970	-24.65	20240103	3040	23.19	20240805	5420	-30.90	20230822	3040	23.19	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
87	20240816	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	8038600	2184	162.50	3700	3700	3660	4810	2590	3700	3680.68	0.68	0	-190	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	310	21.42	0.39	12	0.03	172.00	9366.00	5420	20230822	-32.01	3040	20240805	21.22	4970	-25.86	20240103	3040	21.22	20240805	5420	-32.01	20230822	3040	21.22	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
88	20240816	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	5449090	1481	110.19	3700	3700	3660	4810	2590	3700	3679.33	0.68	0	-111	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	310	21.42	0.39	12	0.02	172.00	9366.00	5420	20230822	-32.01	3040	20240805	21.22	4970	-25.86	20240103	3040	21.22	20240805	5420	-32.01	20230822	3040	21.22	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
89	20240816	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	462500	125	9.30	3700	3700	3700	4810	2590	3700	3700.00	0.68	0	0	3740	3720	3690	3670	3640	3705	3655	42	1110	500	2590	5	1	8404800	311	21.51	0.40	12	0.00	172.00	9366.00	5420	20230822	-31.73	3040	20240805	21.71	4970	-25.55	20240103	3040	21.71	20240805	5420	-31.73	20230822	3040	21.71	20240805	0.55	N	008470	500	42 억		56984	N	N	0	N	00	N
90	20240814	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	60	2	1.65	4955885	1344	34.56	3710	3710	3660	4730	2550	3640	3687.41	0.68	0	-5	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.51	0.40	12	0.02	172.00	9366.00	5420	20230822	-31.73	3040	20240805	21.71	4970	-25.55	20240103	3040	21.71	20240805	5420	-31.73	20230822	3040	21.71	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
91	20240814	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	55	2	1.51	3046790	828	21.29	3710	3710	3660	4730	2550	3640	3679.70	0.68	0	-5	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.48	0.39	12	0.01	172.00	9366.00	5420	20230822	-31.83	3040	20240805	21.55	4970	-25.65	20240103	3040	21.55	20240805	5420	-31.83	20230822	3040	21.55	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
92	20240814	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	3695	55	2	1.51	3035720	825	21.21	3710	3710	3660	4730	2550	3640	3679.66	0.68	0	-3	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.48	0.39	12	0.01	172.00	9366.00	5420	20230822	-31.83	3040	20240805	21.55	4970	-25.65	20240103	3040	21.55	20240805	5420	-31.83	20230822	3040	21.55	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
93	20240814	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	60	2	1.65	2887920	785	20.19	3710	3710	3660	4730	2550	3640	3678.88	0.68	0	-3	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.51	0.40	12	0.01	172.00	9366.00	5420	20230822	-31.73	3040	20240805	21.71	4970	-25.55	20240103	3040	21.71	20240805	5420	-31.73	20230822	3040	21.71	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
94	20240814	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	60	2	1.65	2614170	711	18.28	3710	3710	3660	4730	2550	3640	3676.75	0.68	0	-3	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.51	0.40	12	0.01	172.00	9366.00	5420	20230822	-31.73	3040	20240805	21.71	4970	-25.55	20240103	3040	21.71	20240805	5420	-31.73	20230822	3040	21.71	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
95	20240814	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	60	2	1.65	1315020	357	9.18	3710	3710	3660	4730	2550	3640	3683.53	0.68	0	-3	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.51	0.40	12	0.00	172.00	9366.00	5420	20230822	-31.73	3040	20240805	21.71	4970	-25.55	20240103	3040	21.71	20240805	5420	-31.73	20230822	3040	21.71	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
96	20240814	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	60	2	1.65	1022625	278	7.15	3710	3710	3660	4730	2550	3640	3678.51	0.68	0	-3	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	311	21.51	0.40	12	0.00	172.00	9366.00	5420	20230822	-31.73	3040	20240805	21.71	4970	-25.55	20240103	3040	21.71	20240805	5420	-31.73	20230822	3040	21.71	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
97	20240814	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	20	2	0.55	51890	14	0.36	3710	3710	3660	4730	2550	3640	3706.43	0.68	0	-1	3870	3755	3645	3530	3420	3812	3587	42	1090	500	2540	5	1	8404800	308	21.28	0.39	12	0.00	172.00	9366.00	5420	20230822	-32.47	3040	20240805	20.39	4970	-26.36	20240103	3040	20.39	20240805	5420	-32.47	20230822	3040	20.39	20240805	0.55	N	008470	500	42 억		56985	N	N	0	N	00	N
98	20240813	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	100	2	2.82	14181670	3889	211.47	3565	3760	3535	4600	2480	3540	3646.61	0.68	0	-562	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	306	21.16	0.39	12	0.05	172.00	9366.00	5420	20230822	-32.84	3040	20240805	19.74	4970	-26.76	20240103	3040	19.74	20240805	5420	-32.84	20230822	3040	19.74	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
99	20240813	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	13520095	3706	201.52	3565	3760	3535	4600	2480	3540	3648.16	0.68	0	-416	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	303	20.99	0.39	12	0.04	172.00	9366.00	5420	20230822	-33.39	3040	20240805	18.75	4970	-27.36	20240103	3040	18.75	20240805	5420	-33.39	20230822	3040	18.75	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
100	20240813	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	12881190	3529	191.90	3565	3760	3535	4600	2480	3540	3650.10	0.68	0	-240	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	303	20.99	0.39	12	0.04	172.00	9366.00	5420	20230822	-33.39	3040	20240805	18.75	4970	-27.36	20240103	3040	18.75	20240805	5420	-33.39	20230822	3040	18.75	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
101	20240813	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	12870370	3526	191.73	3565	3760	3535	4600	2480	3540	3650.13	0.68	0	-238	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	303	20.99	0.39	12	0.04	172.00	9366.00	5420	20230822	-33.39	3040	20240805	18.75	4970	-27.36	20240103	3040	18.75	20240805	5420	-33.39	20230822	3040	18.75	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
102	20240813	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	12870370	3526	191.73	3565	3760	3535	4600	2480	3540	3650.13	0.68	0	-238	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	303	20.99	0.39	12	0.04	172.00	9366.00	5420	20230822	-33.39	3040	20240805	18.75	4970	-27.36	20240103	3040	18.75	20240805	5420	-33.39	20230822	3040	18.75	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
103	20240813	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	70	2	1.98	12870370	3526	191.73	3565	3760	3535	4600	2480	3540	3650.13	0.68	0	-238	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	303	20.99	0.39	12	0.04	172.00	9366.00	5420	20230822	-33.39	3040	20240805	18.75	4970	-27.36	20240103	3040	18.75	20240805	5420	-33.39	20230822	3040	18.75	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
104	20240813	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	105	2	2.97	12730995	3487	189.61	3565	3760	3535	4600	2480	3540	3650.99	0.68	0	-240	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	306	21.19	0.39	12	0.04	172.00	9366.00	5420	20230822	-32.75	3040	20240805	19.90	4970	-26.66	20240103	3040	19.90	20240805	5420	-32.75	20230822	3040	19.90	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
105	20240813	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	25	2	0.71	21390	6	0.33	3565	3565	3565	4600	2480	3540	3565.00	0.68	0	0	3640	3590	3565	3515	3490	3577	3502	42	1060	500	2470	5	1	8404800	300	20.73	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.23	3040	20240805	17.27	4970	-28.27	20240103	3040	17.27	20240805	5420	-34.23	20230822	3040	17.27	20240805	0.55	N	008470	500	42 억		57541	N	N	0	N	00	N
106	20240812	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-75	5	-2.07	6557440	1838	159.55	3575	3615	3540	4695	2535	3615	3567.70	0.68	0	-20	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	298	20.58	0.38	12	0.02	172.00	9366.00	5420	20230822	-34.69	3040	20240805	16.45	4970	-28.77	20240103	3040	16.45	20240805	5420	-34.69	20230822	3040	16.45	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
107	20240812	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-15	5	-0.41	4479340	1251	108.59	3575	3615	3570	4695	2535	3615	3580.61	0.68	0	-18	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	303	20.93	0.38	12	0.01	172.00	9366.00	5420	20230822	-33.58	3040	20240805	18.42	4970	-27.57	20240103	3040	18.42	20240805	5420	-33.58	20230822	3040	18.42	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
108	20240812	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-15	5	-0.41	4296270	1200	104.17	3575	3615	3570	4695	2535	3615	3580.22	0.68	0	-8	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	303	20.93	0.38	12	0.01	172.00	9366.00	5420	20230822	-33.58	3040	20240805	18.42	4970	-27.57	20240103	3040	18.42	20240805	5420	-33.58	20230822	3040	18.42	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
109	20240812	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-20	5	-0.55	4110220	1148	99.65	3575	3615	3570	4695	2535	3615	3580.33	0.68	0	-6	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	302	20.90	0.38	12	0.01	172.00	9366.00	5420	20230822	-33.67	3040	20240805	18.26	4970	-27.67	20240103	3040	18.26	20240805	5420	-33.67	20230822	3040	18.26	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
110	20240812	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-40	5	-1.11	1453895	405	35.16	3575	3615	3570	4695	2535	3615	3589.86	0.68	0	-4	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	300	20.78	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.04	3040	20240805	17.60	4970	-28.07	20240103	3040	17.60	20240805	5420	-34.04	20230822	3040	17.60	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
111	20240812	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-40	5	-1.11	1078520	300	26.04	3575	3615	3570	4695	2535	3615	3595.07	0.68	0	-4	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	300	20.78	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.04	3040	20240805	17.60	4970	-28.07	20240103	3040	17.60	20240805	5420	-34.04	20230822	3040	17.60	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
112	20240812	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-10	5	-0.28	538315	149	12.93	3575	3615	3575	4695	2535	3615	3612.85	0.68	0	-4	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	303	20.96	0.38	12	0.00	172.00	9366.00	5420	20230822	-33.49	3040	20240805	18.59	4970	-27.46	20240103	3040	18.59	20240805	5420	-33.49	20230822	3040	18.59	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
113	20240812	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-40	5	-1.11	21450	6	0.52	3575	3575	3575	4695	2535	3615	3575.00	0.68	0	0	3728	3671	3593	3536	3458	3632	3497	42	1080	500	2530	5	1	8404800	300	20.78	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.04	3040	20240805	17.60	4970	-28.07	20240103	3040	17.60	20240805	5420	-34.04	20230822	3040	17.60	20240805	0.56	N	008470	500	42 억		57554	N	N	0	N	00	N
114	20240809	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	40	2	1.12	4112795	1152	74.37	3640	3650	3515	4645	2505	3575	3570.13	0.69	0	-31	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	304	21.02	0.39	12	0.01	172.00	9366.00	5420	20230822	-33.30	3040	20240805	18.91	4970	-27.26	20240103	3040	18.91	20240805	5420	-33.30	20230822	3040	18.91	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
115	20240809	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	50	2	1.40	4033235	1130	72.95	3640	3650	3515	4645	2505	3575	3569.23	0.69	0	-29	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	305	21.08	0.39	12	0.01	172.00	9366.00	5420	20230822	-33.12	3040	20240805	19.24	4970	-27.06	20240103	3040	19.24	20240805	5420	-33.12	20230822	3040	19.24	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
116	20240809	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	55	2	1.54	4025985	1128	72.82	3640	3650	3515	4645	2505	3575	3569.14	0.69	0	-29	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	305	21.10	0.39	12	0.01	172.00	9366.00	5420	20230822	-33.03	3040	20240805	19.41	4970	-26.96	20240103	3040	19.41	20240805	5420	-33.03	20230822	3040	19.41	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
117	20240809	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	65	2	1.82	471580	131	8.46	3640	3650	3535	4645	2505	3575	3599.85	0.69	0	-26	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	306	21.16	0.39	12	0.00	172.00	9366.00	5420	20230822	-32.84	3040	20240805	19.74	4970	-26.76	20240103	3040	19.74	20240805	5420	-32.84	20230822	3040	19.74	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
118	20240809	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	70	2	1.96	416980	116	7.49	3640	3650	3535	4645	2505	3575	3594.66	0.69	0	-26	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	306	21.19	0.39	12	0.00	172.00	9366.00	5420	20230822	-32.75	3040	20240805	19.90	4970	-26.66	20240103	3040	19.90	20240805	5420	-32.75	20230822	3040	19.90	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
119	20240809	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	75	2	2.10	395110	110	7.10	3640	3650	3535	4645	2505	3575	3591.91	0.69	0	-26	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	307	21.22	0.39	12	0.00	172.00	9366.00	5420	20230822	-32.66	3040	20240805	20.07	4970	-26.56	20240103	3040	20.07	20240805	5420	-32.66	20230822	3040	20.07	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
120	20240809	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	45	2	1.26	268160	75	4.84	3640	3640	3535	4645	2505	3575	3575.47	0.69	0	-15	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	304	21.05	0.39	12	0.00	172.00	9366.00	5420	20230822	-33.21	3040	20240805	19.08	4970	-27.16	20240103	3040	19.08	20240805	5420	-33.21	20230822	3040	19.08	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
121	20240809	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-40	5	-1.12	192345	54	3.49	3640	3640	3535	4645	2505	3575	3561.94	0.69	0	-4	3628	3601	3558	3531	3488	3580	3510	42	1070	500	2500	5	1	8404800	297	20.55	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.78	3040	20240805	16.28	4970	-28.87	20240103	3040	16.28	20240805	5420	-34.78	20230822	3040	16.28	20240805	0.56	N	008470	500	42 억		57577	N	N	0	N	00	N
122	20240808	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	60	2	1.71	5517825	1549	49.68	3585	3585	3515	4565	2465	3515	3562.19	0.69	0	-296	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	300	20.78	0.38	12	0.02	172.00	9366.00	5420	20230822	-34.04	3040	20240805	17.60	4970	-28.07	20240103	3040	17.60	20240805	5420	-34.04	20230822	3040	17.60	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
123	20240808	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	45	2	1.28	5257165	1476	47.34	3585	3585	3515	4565	2465	3515	3561.76	0.69	0	-257	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	299	20.70	0.38	12	0.02	172.00	9366.00	5420	20230822	-34.32	3040	20240805	17.11	4970	-28.37	20240103	3040	17.11	20240805	5420	-34.32	20230822	3040	17.11	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
124	20240808	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	50	2	1.42	4612110	1294	41.50	3585	3585	3515	4565	2465	3515	3564.23	0.69	0	-256	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	300	20.73	0.38	12	0.02	172.00	9366.00	5420	20230822	-34.23	3040	20240805	17.27	4970	-28.27	20240103	3040	17.27	20240805	5420	-34.23	20230822	3040	17.27	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
125	20240808	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	55	2	1.56	3822735	1073	34.41	3585	3585	3515	4565	2465	3515	3562.66	0.69	0	-186	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	300	20.76	0.38	12	0.01	172.00	9366.00	5420	20230822	-34.13	3040	20240805	17.43	4970	-28.17	20240103	3040	17.43	20240805	5420	-34.13	20230822	3040	17.43	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
126	20240808	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	60	2	1.71	1160950	326	10.46	3585	3585	3550	4565	2465	3515	3561.20	0.69	0	-69	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	300	20.78	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.04	3040	20240805	17.60	4970	-28.07	20240103	3040	17.60	20240805	5420	-34.04	20230822	3040	17.60	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
127	20240808	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	60	2	1.71	1160950	326	10.46	3585	3585	3550	4565	2465	3515	3561.20	0.69	0	-69	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	300	20.78	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.04	3040	20240805	17.60	4970	-28.07	20240103	3040	17.60	20240805	5420	-34.04	20230822	3040	17.60	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
128	20240808	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	55	2	1.56	796815	224	7.18	3585	3585	3550	4565	2465	3515	3557.21	0.69	0	-15	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	300	20.76	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.13	3040	20240805	17.43	4970	-28.17	20240103	3040	17.43	20240805	5420	-34.13	20230822	3040	17.43	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
129	20240808	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	35	2	1.00	93130	26	0.83	3585	3585	3550	4565	2465	3515	3581.92	0.69	0	-9	3625	3570	3495	3440	3365	3597	3467	42	1050	500	2460	5	1	8404800	298	20.64	0.38	12	0.00	172.00	9366.00	5420	20230822	-34.50	3040	20240805	16.78	4970	-28.57	20240103	3040	16.78	20240805	5420	-34.50	20230822	3040	16.78	20240805	0.56	N	008470	500	42 억		57876	N	N	0	N	00	N
130	20240807	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	60	2	1.74	10880370	3118	95.26	3420	3550	3420	4490	2420	3455	3489.53	0.69	0	-447	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	295	20.44	0.38	12	0.04	172.00	9366.00	5420	20230822	-35.15	3040	20240805	15.62	4970	-29.28	20240103	3040	15.62	20240805	5420	-35.15	20230822	3040	15.62	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
131	20240807	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	60	2	1.74	10880370	3118	95.26	3420	3550	3420	4490	2420	3455	3489.53	0.69	0	-447	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	295	20.44	0.38	12	0.04	172.00	9366.00	5420	20230822	-35.15	3040	20240805	15.62	4970	-29.28	20240103	3040	15.62	20240805	5420	-35.15	20230822	3040	15.62	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
132	20240807	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	60	2	1.74	10244150	2937	89.73	3420	3550	3420	4490	2420	3455	3487.96	0.69	0	-267	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	295	20.44	0.38	12	0.03	172.00	9366.00	5420	20230822	-35.15	3040	20240805	15.62	4970	-29.28	20240103	3040	15.62	20240805	5420	-35.15	20230822	3040	15.62	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
133	20240807	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	60	2	1.74	9541150	2737	83.62	3420	3550	3420	4490	2420	3455	3485.99	0.69	0	-184	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	295	20.44	0.38	12	0.03	172.00	9366.00	5420	20230822	-35.15	3040	20240805	15.62	4970	-29.28	20240103	3040	15.62	20240805	5420	-35.15	20230822	3040	15.62	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
134	20240807	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	40	2	1.16	4595000	1322	40.39	3420	3550	3420	4490	2420	3455	3475.79	0.69	0	-168	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	294	20.32	0.37	12	0.02	172.00	9366.00	5420	20230822	-35.52	3040	20240805	14.97	4970	-29.68	20240103	3040	14.97	20240805	5420	-35.52	20230822	3040	14.97	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
135	20240807	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	40	2	1.16	2796340	805	24.60	3420	3495	3420	4490	2420	3455	3473.71	0.69	0	-299	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	294	20.32	0.37	12	0.01	172.00	9366.00	5420	20230822	-35.52	3040	20240805	14.97	4970	-29.68	20240103	3040	14.97	20240805	5420	-35.52	20230822	3040	14.97	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
136	20240807	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	20	2	0.58	1615380	467	14.27	3420	3475	3420	4490	2420	3455	3459.06	0.69	0	-281	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	292	20.20	0.37	12	0.01	172.00	9366.00	5420	20230822	-35.89	3040	20240805	14.31	4970	-30.08	20240103	3040	14.31	20240805	5420	-35.89	20230822	3040	14.31	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
137	20240807	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-35	5	-1.01	34200	10	0.31	3420	3420	3420	4490	2420	3455	3420.00	0.69	0	8	3765	3610	3480	3325	3195	3687	3402	42	1035	500	2410	5	1	8404800	287	19.88	0.37	12	0.00	172.00	9366.00	5420	20230822	-36.90	3040	20240805	12.50	4970	-31.19	20240103	3040	12.50	20240805	5420	-36.90	20230822	3040	12.50	20240805	0.63	N	008470	500	42 억		58048	N	N	0	N	00	N
138	20240806	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	75	2	2.22	11266205	3273	11.07	3350	3635	3350	4390	2370	3380	3442.16	0.69	0	-19	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	290	20.09	0.37	12	0.04	172.00	9366.00	5420	20230822	-36.25	3040	20240805	13.65	4970	-30.48	20240103	3040	13.65	20240805	5420	-36.25	20230822	3040	13.65	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
139	20240806	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	75	2	2.22	10966555	3186	10.78	3350	3635	3350	4390	2370	3380	3442.11	0.69	0	-15	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	290	20.09	0.37	12	0.04	172.00	9366.00	5420	20230822	-36.25	3040	20240805	13.65	4970	-30.48	20240103	3040	13.65	20240805	5420	-36.25	20230822	3040	13.65	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
140	20240806	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	75	2	2.22	10314015	2997	10.14	3350	3635	3350	4390	2370	3380	3441.45	0.69	0	-15	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	290	20.09	0.37	12	0.04	172.00	9366.00	5420	20230822	-36.25	3040	20240805	13.65	4970	-30.48	20240103	3040	13.65	20240805	5420	-36.25	20230822	3040	13.65	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
141	20240806	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	75	2	2.22	10110400	2938	9.94	3350	3635	3350	4390	2370	3380	3441.25	0.69	0	-4	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	290	20.09	0.37	12	0.03	172.00	9366.00	5420	20230822	-36.25	3040	20240805	13.65	4970	-30.48	20240103	3040	13.65	20240805	5420	-36.25	20230822	3040	13.65	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
142	20240806	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	75	2	2.22	9858185	2865	9.69	3350	3635	3350	4390	2370	3380	3440.90	0.69	0	-2	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	290	20.09	0.37	12	0.03	172.00	9366.00	5420	20230822	-36.25	3040	20240805	13.65	4970	-30.48	20240103	3040	13.65	20240805	5420	-36.25	20230822	3040	13.65	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
143	20240806	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	95	2	2.81	9496055	2760	9.34	3350	3635	3350	4390	2370	3380	3440.60	0.69	0	49	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	292	20.20	0.37	12	0.03	172.00	9366.00	5420	20230822	-35.89	3040	20240805	14.31	4970	-30.08	20240103	3040	14.31	20240805	5420	-35.89	20230822	3040	14.31	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
144	20240806	100218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	180	2	5.33	8438890	2456	8.31	3350	3635	3350	4390	2370	3380	3436.03	0.69	0	120	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	299	20.70	0.38	12	0.03	172.00	9366.00	5420	20230822	-34.32	3040	20240805	17.11	4970	-28.37	20240103	3040	17.11	20240805	5420	-34.32	20230822	3040	17.11	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
145	20240806	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	0	3	0.00	1214710	362	1.22	3350	3380	3350	4390	2370	3380	3355.55	0.69	0	44	4166	3772	3406	3012	2646	3590	2830	42	1010	500	2360	5	1	8404800	284	19.65	0.36	12	0.00	172.00	9366.00	5420	20230822	-37.64	3040	20240805	11.18	4970	-31.99	20240103	3040	11.18	20240805	5420	-37.64	20230822	3040	11.18	20240805	0.64	N	008470	500	42 억		58067	N	N	0	N	00	N
146	20240805	160217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3380	-420	5	-11.05	107097180	29461	1351.42	3800	3800	3040	4940	2660	3800	3635.22	0.69	0	-128	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	284	19.65	0.36	12	0.35	172.00	9366.00	5420	20230822	-37.64	3040	20240805	11.18	4970	-31.99	20240103	3040	11.18	20240805	5420	-37.64	20230822	3040	11.18	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
147	20240805	150218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3575	-225	5	-5.92	94964695	25780	1182.57	3800	3800	3575	4940	2660	3800	3683.66	0.69	0	-120	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	300	20.78	0.38	12	0.31	172.00	9366.00	5420	20230822	-34.04	3575	20240805	0.00	4970	-28.07	20240103	3575	0.00	20240805	5420	-34.04	20230822	3575	0.00	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
148	20240805	140220	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3640	-160	5	-4.21	84091655	22782	1045.05	3800	3800	3620	4940	2660	3800	3691.14	0.69	0	1078	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	306	21.16	0.39	12	0.27	172.00	9366.00	5420	20230822	-32.84	3620	20240805	0.55	4970	-26.76	20240103	3620	0.55	20240805	5420	-32.84	20230822	3620	0.55	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
149	20240805	130218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3660	-140	5	-3.68	83865565	22720	1042.20	3800	3800	3620	4940	2660	3800	3691.27	0.69	0	1108	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	308	21.28	0.39	12	0.27	172.00	9366.00	5420	20230822	-32.47	3620	20240805	1.10	4970	-26.36	20240103	3620	1.10	20240805	5420	-32.47	20230822	3620	1.10	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
150	20240805	120218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3675	-125	5	-3.29	67009385	18104	830.46	3800	3800	3620	4940	2660	3800	3701.36	0.69	0	1140	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	309	21.37	0.39	12	0.22	172.00	9366.00	5420	20230822	-32.20	3620	20240805	1.52	4970	-26.06	20240103	3620	1.52	20240805	5420	-32.20	20230822	3620	1.52	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
151	20240805	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3725	-75	5	-1.97	38194850	10307	472.80	3800	3800	3620	4940	2660	3800	3705.72	0.69	0	999	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	313	21.66	0.40	12	0.12	172.00	9366.00	5420	20230822	-31.27	3620	20240805	2.90	4970	-25.05	20240103	3620	2.90	20240805	5420	-31.27	20230822	3620	2.90	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
152	20240805	100219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3730	-70	5	-1.84	19486960	5248	240.73	3800	3800	3620	4940	2660	3800	3713.22	0.69	0	822	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	313	21.69	0.40	12	0.06	172.00	9366.00	5420	20230822	-31.18	3620	20240805	3.04	4970	-24.95	20240103	3620	3.04	20240805	5420	-31.18	20230822	3620	3.04	20240805	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
153	20240805	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	0	3	0.00	38000	10	0.46	3800	3800	3800	4940	2660	3800	3800.00	0.69	0	0	3873	3836	3793	3756	3713	3815	3735	42	1140	500	2660	5	1	8404800	319	22.09	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		58195	N	N	0	N	00	N
154	20240802	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-15	5	-0.39	8272255	2180	31.71	3820	3830	3750	4955	2675	3815	3794.61	0.69	0	-52	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	319	22.09	0.41	12	0.03	172.00	9366.00	5420	20230822	-29.89	3655	20240705	3.97	4970	-23.54	20240103	3655	3.97	20240705	5420	-29.89	20230822	3655	3.97	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
155	20240802	150213	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-25	5	-0.66	7968950	2100	30.55	3820	3830	3750	4955	2675	3815	3794.74	0.69	0	-21	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
156	20240802	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-25	5	-0.66	6019885	1584	23.04	3820	3830	3765	4955	2675	3815	3800.43	0.69	0	-1	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	319	22.03	0.40	12	0.02	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
157	20240802	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-25	5	-0.66	4321815	1135	16.51	3820	3830	3790	4955	2675	3815	3807.77	0.69	0	-1	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	319	22.03	0.40	12	0.01	172.00	9366.00	5420	20230822	-30.07	3655	20240705	3.69	4970	-23.74	20240103	3655	3.69	20240705	5420	-30.07	20230822	3655	3.69	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
158	20240802	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	5	2	0.13	3230050	847	12.32	3820	3830	3795	4955	2675	3815	3813.52	0.69	0	-17	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
159	20240802	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	5	2	0.13	2838700	744	10.82	3820	3830	3800	4955	2675	3815	3815.46	0.69	0	-17	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
160	20240802	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	0	3	0.00	2408125	631	9.18	3820	3830	3800	4955	2675	3815	3816.36	0.69	0	-16	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	321	22.18	0.41	12	0.01	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
161	20240802	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	15	2	0.39	918955	240	3.49	3820	3830	3820	4955	2675	3815	3828.98	0.69	0	-9	3865	3840	3815	3790	3765	3827	3777	42	1140	500	2670	5	1	8404800	322	22.27	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.34	3655	20240705	4.79	4970	-22.94	20240103	3655	4.79	20240705	5420	-29.34	20230822	3655	4.79	20240705	0.64	N	008470	500	42 억		58212	N	N	0	N	00	N
162	20240801	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	0	3	0.00	26176810	6875	430.49	3835	3840	3790	4955	2675	3815	3807.54	0.69	0	-1198	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	321	22.18	0.41	12	0.08	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
163	20240801	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	0	3	0.00	26146350	6867	429.99	3835	3840	3790	4955	2675	3815	3807.54	0.69	0	-1193	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	321	22.18	0.41	12	0.08	172.00	9366.00	5420	20230822	-29.61	3655	20240705	4.38	4970	-23.24	20240103	3655	4.38	20240705	5420	-29.61	20230822	3655	4.38	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
164	20240801	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	5	2	0.13	20627175	5417	339.20	3835	3840	3790	4955	2675	3815	3807.86	0.69	0	-413	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.06	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
165	20240801	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3810	-5	5	-0.13	14766225	3875	242.64	3835	3840	3790	4955	2675	3815	3810.64	0.69	0	-108	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	320	22.15	0.41	12	0.05	172.00	9366.00	5420	20230822	-29.70	3655	20240705	4.24	4970	-23.34	20240103	3655	4.24	20240705	5420	-29.70	20230822	3655	4.24	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
166	20240801	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-10	5	-0.26	14750975	3871	242.39	3835	3840	3790	4955	2675	3815	3810.64	0.69	0	-108	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	320	22.12	0.41	12	0.05	172.00	9366.00	5420	20230822	-29.80	3655	20240705	4.10	4970	-23.44	20240103	3655	4.10	20240705	5420	-29.80	20230822	3655	4.10	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
167	20240801	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	5	2	0.13	14241520	3737	234.00	3835	3840	3790	4955	2675	3815	3810.95	0.69	0	2	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	321	22.21	0.41	12	0.04	172.00	9366.00	5420	20230822	-29.52	3655	20240705	4.51	4970	-23.14	20240103	3655	4.51	20240705	5420	-29.52	20230822	3655	4.51	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
168	20240801	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	25	2	0.66	214930	56	3.51	3835	3840	3835	4955	2675	3815	3838.04	0.69	0	-3	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	323	22.33	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.15	3655	20240705	5.06	4970	-22.74	20240103	3655	5.06	20240705	5420	-29.15	20230822	3655	5.06	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N
169	20240801	090214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	25	2	0.66	88210	23	1.44	3835	3840	3835	4955	2675	3815	3835.22	0.69	0	-3	3908	3861	3828	3781	3748	3845	3765	42	1140	500	2670	5	1	8404800	323	22.33	0.41	12	0.00	172.00	9366.00	5420	20230822	-29.15	3655	20240705	5.06	4970	-22.74	20240103	3655	5.06	20240705	5420	-29.15	20230822	3655	5.06	20240705	0.64	N	008470	500	42 억		58211	N	N	0	N	00	N