KissMeData/012620/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	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	110	2	1.52	52356970	7154	359.14	7230	7450	7230	9390	5070	7230	7318.58	1.98	0	94	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	323	4.04	0.21	12	0.16	1818.00	35162.00	9270	20230907	-20.82	6980	20240805	5.16	9030	-18.72	20240105	6980	5.16	20240805	9270	-20.82	20230907	6980	5.16	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
3	20240830	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	120	2	1.66	47486470	6491	325.85	7230	7450	7230	9390	5070	7230	7315.77	1.98	0	94	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	323	4.04	0.21	12	0.15	1818.00	35162.00	9270	20230907	-20.71	6980	20240805	5.30	9030	-18.60	20240105	6980	5.30	20240805	9270	-20.71	20230907	6980	5.30	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
4	20240830	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	70	2	0.97	25401660	3486	175.00	7230	7360	7230	9390	5070	7230	7286.80	1.98	0	-92	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	321	4.02	0.21	12	0.08	1818.00	35162.00	9270	20230907	-21.25	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9270	-21.25	20230907	6980	4.58	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
5	20240830	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	20	2	0.28	24097980	3307	166.01	7230	7360	7230	9390	5070	7230	7287.00	1.98	0	-85	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	319	3.99	0.21	12	0.08	1818.00	35162.00	9270	20230907	-21.79	6980	20240805	3.87	9030	-19.71	20240105	6980	3.87	20240805	9270	-21.79	20230907	6980	3.87	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
6	20240830	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	90	2	1.24	16595070	2277	114.31	7230	7360	7230	9390	5070	7230	7288.18	1.98	0	-74	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	322	4.03	0.21	12	0.05	1818.00	35162.00	9270	20230907	-21.04	6980	20240805	4.87	9030	-18.94	20240105	6980	4.87	20240805	9270	-21.04	20230907	6980	4.87	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
7	20240830	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	110	2	1.52	9604320	1322	66.37	7230	7360	7230	9390	5070	7230	7265.05	1.98	0	-2	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	323	4.04	0.21	12	0.03	1818.00	35162.00	9270	20230907	-20.82	6980	20240805	5.16	9030	-18.72	20240105	6980	5.16	20240805	9270	-20.82	20230907	6980	5.16	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
8	20240830	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	120	2	1.66	8504520	1172	58.84	7230	7360	7230	9390	5070	7230	7256.46	1.98	0	16	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	323	4.04	0.21	12	0.03	1818.00	35162.00	9270	20230907	-20.71	6980	20240805	5.30	9030	-18.60	20240105	6980	5.30	20240805	9270	-20.71	20230907	6980	5.30	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
9	20240830	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	60	2	0.83	6377340	882	44.28	7230	7290	7230	9390	5070	7230	7230.55	1.98	0	1	7470	7350	7290	7170	7110	7320	7140	22	2160	500	5350	10	1	4400000	321	4.01	0.21	12	0.02	1818.00	35162.00	9270	20230907	-21.36	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9270	-21.36	20230907	6980	4.44	20240805	0.38	N	012620	500	22 억		86945	N	N	0	N	00	N
10	20240829	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-180	5	-2.43	14224220	1943	119.13	7350	7410	7230	9630	5190	7410	7329.17	1.98	0	20	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	318	3.98	0.21	12	0.04	1818.00	35162.00	9270	20230907	-22.01	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9270	-22.01	20230907	6980	3.58	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
11	20240829	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-30	5	-0.40	9589640	1302	79.83	7350	7410	7350	9630	5190	7410	7365.31	1.98	0	20	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	325	4.06	0.21	12	0.03	1818.00	35162.00	9270	20230907	-20.39	6980	20240805	5.73	9030	-18.27	20240105	6980	5.73	20240805	9270	-20.39	20230907	6980	5.73	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
12	20240829	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-40	5	-0.54	9184070	1247	76.46	7350	7410	7350	9630	5190	7410	7364.93	1.98	0	20	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	324	4.05	0.21	12	0.03	1818.00	35162.00	9270	20230907	-20.50	6980	20240805	5.59	9030	-18.38	20240105	6980	5.59	20240805	9270	-20.50	20230907	6980	5.59	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
13	20240829	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-60	5	-0.81	7491260	1017	62.35	7350	7410	7350	9630	5190	7410	7366.04	1.98	0	0	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	323	4.04	0.21	12	0.02	1818.00	35162.00	9270	20230907	-20.71	6980	20240805	5.30	9030	-18.60	20240105	6980	5.30	20240805	9270	-20.71	20230907	6980	5.30	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
14	20240829	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	3955330	537	32.92	7350	7410	7350	9630	5190	7410	7365.61	1.98	0	0	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	326	4.07	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.17	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9270	-20.17	20230907	6980	6.02	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
15	20240829	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	3481750	473	29.00	7350	7410	7350	9630	5190	7410	7360.99	1.98	0	0	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
16	20240829	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	1714780	233	14.29	7350	7360	7350	9630	5190	7410	7359.57	1.98	0	0	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	324	4.05	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.60	6980	20240805	5.44	9030	-18.49	20240105	6980	5.44	20240805	9270	-20.60	20230907	6980	5.44	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
17	20240829	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	0	0	0.00	0	0	0	9630	5190	7410	0.00	1.98	0	0	7603	7506	7433	7336	7263	7495	7325	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.00	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.38	N	012620	500	22 억		86925	N	N	0	N	00	N
18	20240828	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	12104560	1631	108.01	7410	7530	7360	9630	5190	7410	7421.59	1.98	0	23	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.04	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
19	20240828	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	11697130	1576	104.37	7410	7530	7360	9630	5190	7410	7422.04	1.98	0	24	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	326	4.07	0.21	12	0.04	1818.00	35162.00	9270	20230907	-20.17	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9270	-20.17	20230907	6980	6.02	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
20	20240828	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	90	2	1.21	5628150	757	50.13	7410	7530	7360	9630	5190	7410	7434.81	1.98	0	34	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	330	4.13	0.21	12	0.02	1818.00	35162.00	9270	20230907	-19.09	6980	20240805	7.45	9030	-16.94	20240105	6980	7.45	20240805	9270	-19.09	20230907	6980	7.45	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
21	20240828	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	60	2	0.81	2597070	350	23.18	7410	7530	7360	9630	5190	7410	7420.20	1.98	0	34	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	329	4.11	0.21	12	0.01	1818.00	35162.00	9270	20230907	-19.42	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9270	-19.42	20230907	6980	7.02	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
22	20240828	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	100	2	1.35	2305570	311	20.60	7410	7530	7360	9630	5190	7410	7413.41	1.98	0	36	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	330	4.13	0.21	12	0.01	1818.00	35162.00	9270	20230907	-18.99	6980	20240805	7.59	9030	-16.83	20240105	6980	7.59	20240805	9270	-18.99	20230907	6980	7.59	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
23	20240828	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	40	2	0.54	1992200	269	17.81	7410	7470	7360	9630	5190	7410	7405.95	1.98	0	20	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9270	20230907	-19.63	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9270	-19.63	20230907	6980	6.73	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
24	20240828	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	40	2	0.54	1932810	261	17.28	7410	7470	7360	9630	5190	7410	7405.40	1.98	0	19	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9270	20230907	-19.63	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9270	-19.63	20230907	6980	6.73	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
25	20240828	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	1398290	189	12.52	7410	7410	7360	9630	5190	7410	7398.36	1.98	0	18	7750	7580	7470	7300	7190	7550	7270	22	2220	500	5480	10	1	4400000	324	4.05	0.21	12	0.00	1818.00	35162.00	9270	20230907	-20.60	6980	20240805	5.44	9030	-18.49	20240105	6980	5.44	20240805	9270	-20.60	20230907	6980	5.44	20240805	0.37	N	012620	500	22 억		86902	N	N	0	N	00	N
26	20240827	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	11257250	1510	112.77	7410	7640	7360	9630	5190	7410	7455.13	1.98	0	-41	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.03	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
27	20240827	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	80	2	1.08	10871030	1458	108.89	7410	7640	7360	9630	5190	7410	7456.12	1.98	0	-40	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	330	4.12	0.21	12	0.03	1818.00	35162.00	9270	20230907	-19.20	6980	20240805	7.31	9030	-17.05	20240105	6980	7.31	20240805	9270	-19.20	20230907	6980	7.31	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
28	20240827	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	10468380	1404	104.85	7410	7640	7360	9630	5190	7410	7456.11	1.98	0	-39	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.03	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
29	20240827	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	4269720	578	43.17	7410	7410	7360	9630	5190	7410	7387.06	1.98	0	-7	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
30	20240827	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	4247510	575	42.94	7410	7410	7360	9630	5190	7410	7386.97	1.98	0	-7	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
31	20240827	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-30	5	-0.40	4055330	549	41.00	7410	7410	7360	9630	5190	7410	7386.76	1.98	0	-7	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	325	4.06	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.39	6980	20240805	5.73	9030	-18.27	20240105	6980	5.73	20240805	9270	-20.39	20230907	6980	5.73	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
32	20240827	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-30	5	-0.40	2632570	356	26.59	7410	7410	7370	9630	5190	7410	7394.86	1.98	0	-7	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	325	4.06	0.21	12	0.01	1818.00	35162.00	9270	20230907	-20.39	6980	20240805	5.73	9030	-18.27	20240105	6980	5.73	20240805	9270	-20.39	20230907	6980	5.73	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
33	20240827	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	1029990	139	10.38	7410	7410	7410	9630	5190	7410	7410.00	1.98	0	-4	7690	7550	7450	7310	7210	7620	7380	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.00	1818.00	35162.00	9270	20230907	-20.06	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86942	N	N	0	N	00	N
34	20240826	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	40	2	0.54	9954850	1339	74.18	7370	7590	7350	9580	5160	7370	7434.54	1.98	0	-4	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	326	4.08	0.21	12	0.03	1818.00	35162.00	9290	20230818	-20.24	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
35	20240826	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	60	2	0.81	8094880	1088	60.28	7370	7590	7350	9580	5160	7370	7440.15	1.98	0	3	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	327	4.09	0.21	12	0.02	1818.00	35162.00	9290	20230818	-20.02	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
36	20240826	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	70	2	0.95	6845030	920	50.97	7370	7590	7350	9580	5160	7370	7440.25	1.98	0	3	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	327	4.09	0.21	12	0.02	1818.00	35162.00	9290	20230818	-19.91	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9270	-19.74	20230907	6980	6.59	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
37	20240826	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	80	2	1.09	6800390	914	50.64	7370	7590	7350	9580	5160	7370	7440.25	1.98	0	3	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	328	4.10	0.21	12	0.02	1818.00	35162.00	9290	20230818	-19.81	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9270	-19.63	20230907	6980	6.73	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
38	20240826	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	90	2	1.22	4935510	664	36.79	7370	7590	7350	9580	5160	7370	7433.00	1.98	0	3	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	328	4.10	0.21	12	0.02	1818.00	35162.00	9290	20230818	-19.70	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9270	-19.53	20230907	6980	6.88	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
39	20240826	110300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	20	2	0.27	1612680	219	12.13	7370	7390	7350	9580	5160	7370	7363.84	1.98	0	3	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	325	4.06	0.21	12	0.00	1818.00	35162.00	9290	20230818	-20.45	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9270	-20.28	20230907	6980	5.87	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
40	20240826	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	0	3	0.00	1391230	189	10.47	7370	7380	7350	9580	5160	7370	7361.01	1.98	0	3	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	324	4.05	0.21	12	0.00	1818.00	35162.00	9290	20230818	-20.67	6980	20240805	5.59	9030	-18.38	20240105	6980	5.59	20240805	9270	-20.50	20230907	6980	5.59	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
41	20240826	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	0	3	0.00	95810	13	0.72	7370	7370	7370	9580	5160	7370	7370.00	1.98	0	-1	7516	7442	7396	7322	7276	7480	7360	22	2210	500	5450	10	1	4400000	324	4.05	0.21	12	0.00	1818.00	35162.00	9290	20230818	-20.67	6980	20240805	5.59	9030	-18.38	20240105	6980	5.59	20240805	9270	-20.50	20230907	6980	5.59	20240805	0.37	N	012620	500	22 억		86945	N	N	0	N	00	N
42	20240823	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-20	5	-0.27	13369370	1805	52.36	7350	7470	7350	9600	5180	7390	7406.85	1.98	0	7	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	324	4.05	0.21	12	0.04	1818.00	35162.00	9290	20230818	-20.67	6980	20240805	5.59	9030	-18.38	20240105	6980	5.59	20240805	9270	-20.50	20230907	6980	5.59	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
43	20240823	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	20	2	0.27	12262270	1655	48.01	7350	7470	7350	9600	5180	7390	7409.23	1.98	0	31	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	326	4.08	0.21	12	0.04	1818.00	35162.00	9290	20230818	-20.24	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
44	20240823	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	10	2	0.14	12099250	1633	47.37	7350	7470	7350	9600	5180	7390	7409.22	1.98	0	31	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	326	4.07	0.21	12	0.04	1818.00	35162.00	9290	20230818	-20.34	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9270	-20.17	20230907	6980	6.02	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
45	20240823	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	70	2	0.95	6587180	890	25.82	7350	7470	7350	9600	5180	7390	7401.33	1.98	0	31	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	328	4.10	0.21	12	0.02	1818.00	35162.00	9290	20230818	-19.70	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9270	-19.53	20230907	6980	6.88	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
46	20240823	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	70	2	0.95	4860910	658	19.09	7350	7470	7350	9600	5180	7390	7387.40	1.98	0	31	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9290	20230818	-19.70	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9270	-19.53	20230907	6980	6.88	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
47	20240823	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	70	2	0.95	4226940	573	16.62	7350	7470	7350	9600	5180	7390	7376.86	1.98	0	31	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9290	20230818	-19.70	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9270	-19.53	20230907	6980	6.88	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
48	20240823	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	80	2	1.08	4159790	564	16.36	7350	7470	7350	9600	5180	7390	7375.51	1.98	0	31	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	329	4.11	0.21	12	0.01	1818.00	35162.00	9290	20230818	-19.59	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9270	-19.42	20230907	6980	7.02	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
49	20240823	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	9600	5180	7390	0.00	1.98	0	0	7450	7420	7380	7350	7310	7400	7330	22	2210	500	5460	10	1	4400000	325	4.06	0.21	12	0.00	1818.00	35162.00	9290	20230818	-20.45	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9270	-20.28	20230907	6980	5.87	20240805	0.37	N	012620	500	22 억		86938	N	N	0	N	00	N
50	20240822	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-20	5	-0.27	25419940	3447	74.26	7410	7410	7340	9630	5190	7410	7374.51	1.98	0	24	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	325	4.06	0.21	12	0.08	1818.00	35162.00	9360	20230816	-21.05	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9270	-20.28	20230907	6980	5.87	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
51	20240822	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-30	5	-0.40	24991640	3389	73.01	7410	7410	7340	9630	5190	7410	7374.34	1.98	0	56	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	325	4.06	0.21	12	0.08	1818.00	35162.00	9360	20230816	-21.15	6980	20240805	5.73	9030	-18.27	20240105	6980	5.73	20240805	9270	-20.39	20230907	6980	5.73	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
52	20240822	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-50	5	-0.67	24932570	3381	72.83	7410	7410	7340	9630	5190	7410	7374.32	1.98	0	56	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	324	4.05	0.21	12	0.08	1818.00	35162.00	9360	20230816	-21.37	6980	20240805	5.44	9030	-18.49	20240105	6980	5.44	20240805	9270	-20.60	20230907	6980	5.44	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
53	20240822	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-40	5	-0.54	7833220	1061	22.86	7410	7410	7340	9630	5190	7410	7382.87	1.98	0	-1	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	324	4.05	0.21	12	0.02	1818.00	35162.00	9360	20230816	-21.26	6980	20240805	5.59	9030	-18.38	20240105	6980	5.59	20240805	9270	-20.50	20230907	6980	5.59	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
54	20240822	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-20	5	-0.27	4640740	628	13.53	7410	7410	7340	9630	5190	7410	7389.71	1.98	0	-1	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	325	4.06	0.21	12	0.01	1818.00	35162.00	9360	20230816	-21.05	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9270	-20.28	20230907	6980	5.87	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
55	20240822	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	1242270	168	3.62	7410	7410	7340	9630	5190	7410	7394.46	1.98	0	-1	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.00	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
56	20240822	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	1242270	168	3.62	7410	7410	7340	9630	5190	7410	7394.46	1.98	0	-1	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.00	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
57	20240822	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	96330	13	0.28	7410	7410	7410	9630	5190	7410	7410.00	1.98	0	-1	7663	7536	7473	7346	7283	7505	7315	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.00	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.37	N	012620	500	22 억		86914	N	N	0	N	00	N
58	20240821	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-150	5	-1.98	34585620	4642	130.69	7600	7600	7410	9820	5300	7560	7450.59	1.98	0	-7	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	326	4.08	0.21	12	0.11	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
59	20240821	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-110	5	-1.46	23724070	3181	89.56	7600	7600	7410	9820	5300	7560	7458.05	1.98	0	52	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	328	4.10	0.21	12	0.07	1818.00	35162.00	9360	20230816	-20.41	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9270	-19.63	20230907	6980	6.73	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
60	20240821	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-110	5	-1.46	16823080	2256	63.51	7600	7600	7410	9820	5300	7560	7457.04	1.98	0	66	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	328	4.10	0.21	12	0.05	1818.00	35162.00	9360	20230816	-20.41	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9270	-19.63	20230907	6980	6.73	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
61	20240821	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-100	5	-1.32	14853980	1992	56.08	7600	7600	7410	9820	5300	7560	7456.82	1.98	0	67	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	328	4.10	0.21	12	0.05	1818.00	35162.00	9360	20230816	-20.30	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9270	-19.53	20230907	6980	6.88	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
62	20240821	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-110	5	-1.46	13630270	1828	51.46	7600	7600	7410	9820	5300	7560	7456.38	1.98	0	71	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	328	4.10	0.21	12	0.04	1818.00	35162.00	9360	20230816	-20.41	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9270	-19.63	20230907	6980	6.73	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
63	20240821	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-130	5	-1.72	8505020	1141	32.12	7600	7600	7410	9820	5300	7560	7454.01	1.98	0	-4	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	327	4.09	0.21	12	0.03	1818.00	35162.00	9360	20230816	-20.62	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
64	20240821	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-120	5	-1.59	7159160	960	27.03	7600	7600	7410	9820	5300	7560	7457.46	1.98	0	-3	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	327	4.09	0.21	12	0.02	1818.00	35162.00	9360	20230816	-20.51	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9270	-19.74	20230907	6980	6.59	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
65	20240821	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-60	5	-0.79	196300	26	0.73	7600	7600	7500	9820	5300	7560	7550.00	1.98	0	-1	7673	7616	7513	7456	7353	7645	7485	22	2260	500	5590	10	1	4400000	330	4.13	0.21	12	0.00	1818.00	35162.00	9360	20230816	-19.87	6980	20240805	7.45	9030	-16.94	20240105	6980	7.45	20240805	9270	-19.09	20230907	6980	7.45	20240805	0.36	N	012620	500	22 억		86922	N	N	0	N	00	N
66	20240820	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	130	2	1.75	26602690	3552	78.41	7440	7570	7410	9650	5210	7430	7489.50	1.98	0	-960	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	333	4.16	0.22	12	0.08	1818.00	35162.00	9360	20230816	-19.23	6980	20240805	8.31	9030	-16.28	20240105	6980	8.31	20240805	9270	-18.45	20230907	6980	8.31	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
67	20240820	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	80	2	1.08	24715370	3301	72.87	7440	7570	7410	9650	5210	7430	7487.24	1.98	0	-960	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	330	4.13	0.21	12	0.08	1818.00	35162.00	9360	20230816	-19.76	6980	20240805	7.59	9030	-16.83	20240105	6980	7.59	20240805	9270	-18.99	20230907	6980	7.59	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
68	20240820	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	110	2	1.48	20625820	2758	60.88	7440	7570	7410	9650	5210	7430	7478.54	1.98	0	-521	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	332	4.15	0.21	12	0.06	1818.00	35162.00	9360	20230816	-19.44	6980	20240805	8.02	9030	-16.50	20240105	6980	8.02	20240805	9270	-18.66	20230907	6980	8.02	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
69	20240820	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	110	2	1.48	11466280	1538	33.95	7440	7570	7410	9650	5210	7430	7455.32	1.98	0	-18	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	332	4.15	0.21	12	0.03	1818.00	35162.00	9360	20230816	-19.44	6980	20240805	8.02	9030	-16.50	20240105	6980	8.02	20240805	9270	-18.66	20230907	6980	8.02	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
70	20240820	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	30	2	0.40	9910600	1331	29.38	7440	7510	7410	9650	5210	7430	7445.98	1.98	0	-18	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	328	4.10	0.21	12	0.03	1818.00	35162.00	9360	20230816	-20.30	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9270	-19.53	20230907	6980	6.88	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
71	20240820	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-20	5	-0.27	4028270	543	11.99	7440	7510	7410	9650	5210	7430	7418.55	1.98	0	35	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	326	4.08	0.21	12	0.01	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
72	20240820	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	50	2	0.67	305760	41	0.91	7440	7510	7440	9650	5210	7430	7457.56	1.98	0	1	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	329	4.11	0.21	12	0.00	1818.00	35162.00	9360	20230816	-20.09	6980	20240805	7.16	9030	-17.17	20240105	6980	7.16	20240805	9270	-19.31	20230907	6980	7.16	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
73	20240820	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	0	3	0.00	0	0	0.00	0	0	0	9650	5210	7430	0.00	1.98	0	0	7450	7440	7420	7410	7390	7445	7415	22	2220	500	5490	10	1	4400000	327	4.09	0.21	12	0.00	1818.00	35162.00	9360	20230816	-20.62	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.35	N	012620	500	22 억		86937	N	N	0	N	00	N
74	20240819	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	33571550	4530	108.61	7410	7430	7400	9630	5190	7410	7410.94	1.98	0	8	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	327	4.09	0.21	12	0.10	1818.00	35162.00	9360	20230816	-20.62	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
75	20240819	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	28193230	3804	91.20	7410	7430	7400	9630	5190	7410	7411.47	1.98	0	8	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.09	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
76	20240819	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	27082250	3654	87.60	7410	7430	7400	9630	5190	7410	7411.67	1.98	0	8	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	327	4.09	0.21	12	0.08	1818.00	35162.00	9360	20230816	-20.62	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
77	20240819	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	0	3	0.00	25814550	3483	83.51	7410	7430	7400	9630	5190	7410	7411.58	1.98	0	9	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.08	1818.00	35162.00	9360	20230816	-20.83	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9270	-20.06	20230907	6980	6.16	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
78	20240819	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	10	2	0.13	17948810	2422	58.07	7410	7430	7400	9630	5190	7410	7410.74	1.98	0	5	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	326	4.08	0.21	12	0.06	1818.00	35162.00	9360	20230816	-20.73	6980	20240805	6.30	9030	-17.83	20240105	6980	6.30	20240805	9270	-19.96	20230907	6980	6.30	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
79	20240819	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	16776430	2264	54.28	7410	7430	7400	9630	5190	7410	7410.08	1.98	0	5	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	327	4.09	0.21	12	0.05	1818.00	35162.00	9360	20230816	-20.62	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
80	20240819	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	20	2	0.27	16553810	2234	53.56	7410	7430	7400	9630	5190	7410	7409.94	1.98	0	6	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	327	4.09	0.21	12	0.05	1818.00	35162.00	9360	20230816	-20.62	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9270	-19.85	20230907	6980	6.45	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
81	20240819	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-10	5	-0.13	2156110	291	6.98	7410	7410	7400	9630	5190	7410	7409.31	1.98	0	-38	7723	7566	7483	7326	7243	7525	7285	22	2220	500	5480	10	1	4400000	326	4.07	0.21	12	0.01	1818.00	35162.00	9360	20230816	-20.94	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9270	-20.17	20230907	6980	6.02	20240805	0.35	N	012620	500	22 억		86929	N	N	0	N	00	N
82	20240816	160253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-50	5	-0.67	31051710	4171	342.45	7640	7640	7400	9690	5230	7460	7444.65	1.98	0	-39	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	326	4.08	0.21	12	0.09	1818.00	35162.00	9370	20230809	-20.92	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9360	-20.83	20230816	6980	6.16	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
83	20240816	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-20	5	-0.27	29294860	3934	322.99	7640	7640	7400	9690	5230	7460	7446.57	1.98	0	-5	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.09	1818.00	35162.00	9370	20230809	-20.60	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9360	-20.51	20230816	6980	6.59	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
84	20240816	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-40	5	-0.54	20912470	2807	230.46	7640	7640	7400	9690	5230	7460	7450.10	1.98	0	-36	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	326	4.08	0.21	12	0.06	1818.00	35162.00	9370	20230809	-20.81	6980	20240805	6.30	9030	-17.83	20240105	6980	6.30	20240805	9360	-20.73	20230816	6980	6.30	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
85	20240816	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	0	3	0.00	20139280	2703	221.92	7640	7640	7400	9690	5230	7460	7450.70	1.98	0	-36	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	328	4.10	0.21	12	0.06	1818.00	35162.00	9370	20230809	-20.38	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9360	-20.30	20230816	6980	6.88	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
86	20240816	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	0	3	0.00	19744060	2650	217.57	7640	7640	7400	9690	5230	7460	7450.57	1.98	0	-36	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	328	4.10	0.21	12	0.06	1818.00	35162.00	9370	20230809	-20.38	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9360	-20.30	20230816	6980	6.88	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
87	20240816	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-60	5	-0.80	18621530	2499	205.17	7640	7640	7400	9690	5230	7460	7451.58	1.98	0	-33	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	326	4.07	0.21	12	0.06	1818.00	35162.00	9370	20230809	-21.02	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9360	-20.94	20230816	6980	6.02	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
88	20240816	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-30	5	-0.40	8573680	1146	94.09	7640	7640	7420	9690	5230	7460	7481.47	1.98	0	-31	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.03	1818.00	35162.00	9370	20230809	-20.70	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9360	-20.62	20230816	6980	6.45	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
89	20240816	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	0	3	0.00	2748510	364	29.89	7640	7640	7460	9690	5230	7460	7551.86	1.98	0	-28	7640	7550	7480	7390	7320	7595	7435	22	2230	500	5520	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9370	20230809	-20.38	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9360	-20.30	20230816	6980	6.88	20240805	0.35	N	012620	500	22 억		86968	N	N	0	N	00	N
90	20240814	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	20	2	0.27	9077090	1217	41.88	7440	7570	7410	9670	5210	7440	7458.58	1.98	0	-30	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	328	4.10	0.21	12	0.03	1818.00	35162.00	9370	20230809	-20.38	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9360	-20.30	20230816	6980	6.88	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
91	20240814	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	20	2	0.27	8035580	1077	37.06	7440	7570	7420	9670	5210	7440	7461.08	1.98	0	-31	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	328	4.10	0.21	12	0.02	1818.00	35162.00	9370	20230809	-20.38	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9360	-20.30	20230816	6980	6.88	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
92	20240814	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	100	2	1.34	4061830	546	18.79	7440	7570	7420	9670	5210	7440	7439.25	1.98	0	-28	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	332	4.15	0.21	12	0.01	1818.00	35162.00	9370	20230809	-19.53	6980	20240805	8.02	9030	-16.50	20240105	6980	8.02	20240805	9360	-19.44	20230816	6980	8.02	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
93	20240814	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	130	2	1.75	3942100	530	18.24	7440	7570	7420	9670	5210	7440	7437.92	1.98	0	-27	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	333	4.16	0.22	12	0.01	1818.00	35162.00	9370	20230809	-19.21	6980	20240805	8.45	9030	-16.17	20240105	6980	8.45	20240805	9360	-19.12	20230816	6980	8.45	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
94	20240814	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	80	2	1.08	3852440	518	17.83	7440	7540	7420	9670	5210	7440	7437.14	1.98	0	-27	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	331	4.14	0.21	12	0.01	1818.00	35162.00	9370	20230809	-19.74	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9360	-19.66	20230816	6980	7.74	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
95	20240814	110253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	80	2	1.08	3852440	518	17.83	7440	7540	7420	9670	5210	7440	7437.14	1.98	0	-27	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	331	4.14	0.21	12	0.01	1818.00	35162.00	9370	20230809	-19.74	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9360	-19.66	20230816	6980	7.74	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
96	20240814	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	70	2	0.94	2924660	393	13.52	7440	7540	7420	9670	5210	7440	7441.88	1.98	0	-28	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	330	4.13	0.21	12	0.01	1818.00	35162.00	9370	20230809	-19.85	6980	20240805	7.59	9030	-16.83	20240105	6980	7.59	20240805	9360	-19.76	20230816	6980	7.59	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
97	20240814	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	0	3	0.00	1406160	189	6.50	7440	7440	7440	9670	5210	7440	7440.00	1.98	0	-27	7533	7486	7443	7396	7353	7465	7375	22	2230	500	5500	10	1	4400000	327	4.09	0.21	12	0.00	1818.00	35162.00	9370	20230809	-20.60	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9360	-20.51	20230816	6980	6.59	20240805	0.35	N	012620	500	22 억		86998	N	N	0	N	00	N
98	20240813	160252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-20	5	-0.27	21588380	2906	62.83	7470	7490	7400	9690	5230	7460	7428.90	1.98	0	9	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.07	1818.00	35162.00	9420	20230807	-21.02	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9360	-20.51	20230816	6980	6.59	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
99	20240813	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-30	5	-0.40	21580940	2905	62.81	7470	7490	7400	9690	5230	7460	7428.90	1.98	0	8	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.07	1818.00	35162.00	9420	20230807	-21.13	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9360	-20.62	20230816	6980	6.45	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
100	20240813	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-30	5	-0.40	20392140	2745	59.35	7470	7490	7400	9690	5230	7460	7428.83	1.98	0	8	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.06	1818.00	35162.00	9420	20230807	-21.13	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9360	-20.62	20230816	6980	6.45	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
101	20240813	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	-30	5	-0.40	19299620	2598	56.17	7470	7490	7400	9690	5230	7460	7428.65	1.98	0	8	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.06	1818.00	35162.00	9420	20230807	-21.13	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9360	-20.62	20230816	6980	6.45	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
102	20240813	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-50	5	-0.67	16543090	2227	48.15	7470	7490	7400	9690	5230	7460	7428.42	1.98	0	8	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	326	4.08	0.21	12	0.05	1818.00	35162.00	9420	20230807	-21.34	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9360	-20.83	20230816	6980	6.16	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
103	20240813	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-20	5	-0.27	11227700	1510	32.65	7470	7490	7420	9690	5230	7460	7435.56	1.98	0	9	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	327	4.09	0.21	12	0.03	1818.00	35162.00	9420	20230807	-21.02	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9360	-20.51	20230816	6980	6.59	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
104	20240813	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-10	5	-0.13	2658200	357	7.72	7470	7490	7430	9690	5230	7460	7445.94	1.98	0	6	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9420	20230807	-20.91	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9360	-20.41	20230816	6980	6.73	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
105	20240813	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	10	2	0.13	14940	2	0.04	7470	7470	7470	9690	5230	7460	7470.00	1.98	0	0	8093	7776	7583	7266	7073	7680	7170	22	2230	500	5520	10	1	4400000	329	4.11	0.21	12	0.00	1818.00	35162.00	9420	20230807	-20.70	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9360	-20.19	20230816	6980	7.02	20240805	0.35	N	012620	500	22 억		86979	N	N	0	N	00	N
106	20240812	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	10	2	0.13	35488610	4625	114.31	7590	7900	7390	9680	5220	7450	7675.68	1.98	0	-51	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	328	4.10	0.21	12	0.11	1818.00	35162.00	9420	20230807	-20.81	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9360	-20.30	20230816	6980	6.88	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
107	20240812	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	30	2	0.40	31718980	4121	101.85	7590	7900	7390	9680	5220	7450	7696.91	1.98	0	-38	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	329	4.11	0.21	12	0.09	1818.00	35162.00	9420	20230807	-20.59	6980	20240805	7.16	9030	-17.17	20240105	6980	7.16	20240805	9360	-20.09	20230816	6980	7.16	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
108	20240812	140252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	220	2	2.95	17136220	2212	54.67	7590	7900	7390	9680	5220	7450	7746.93	1.98	0	-146	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	337	4.22	0.22	12	0.05	1818.00	35162.00	9420	20230807	-18.58	6980	20240805	9.89	9030	-15.06	20240105	6980	9.89	20240805	9360	-18.06	20230816	6980	9.89	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
109	20240812	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	310	2	4.16	16397980	2116	52.30	7590	7900	7390	9680	5220	7450	7749.52	1.98	0	-111	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	341	4.27	0.22	12	0.05	1818.00	35162.00	9420	20230807	-17.62	6980	20240805	11.17	9030	-14.06	20240105	6980	11.17	20240805	9360	-17.09	20230816	6980	11.17	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
110	20240812	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	260	2	3.49	16351490	2110	52.15	7590	7900	7390	9680	5220	7450	7749.52	1.98	0	-110	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	339	4.24	0.22	12	0.05	1818.00	35162.00	9420	20230807	-18.15	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9360	-17.63	20230816	6980	10.46	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
111	20240812	110250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	330	2	4.43	14783410	1909	47.18	7590	7900	7390	9680	5220	7450	7744.06	1.98	0	-119	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	342	4.28	0.22	12	0.04	1818.00	35162.00	9420	20230807	-17.41	6980	20240805	11.46	9030	-13.84	20240105	6980	11.46	20240805	9360	-16.88	20230816	6980	11.46	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
112	20240812	100248	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	50	2	0.67	1577420	211	5.22	7590	7590	7390	9680	5220	7450	7475.92	1.98	0	-7	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	330	4.13	0.21	12	0.00	1818.00	35162.00	9420	20230807	-20.38	6980	20240805	7.45	9030	-16.94	20240105	6980	7.45	20240805	9360	-19.87	20230816	6980	7.45	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
113	20240812	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-60	5	-0.81	597800	80	1.98	7590	7590	7390	9680	5220	7450	7472.50	1.98	0	-6	7630	7540	7360	7270	7090	7585	7315	22	2230	500	5510	10	1	4400000	325	4.06	0.21	12	0.00	1818.00	35162.00	9420	20230807	-21.55	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9360	-21.05	20230816	6980	5.87	20240805	0.35	N	012620	500	22 억		87030	N	N	0	N	00	N
114	20240809	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	220	2	3.04	29744510	4046	103.24	7180	7450	7180	9390	5070	7230	7351.58	1.98	0	-246	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	328	4.10	0.21	12	0.09	1818.00	35162.00	9420	20230807	-20.91	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9370	-20.49	20230809	6980	6.73	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
115	20240809	150252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	170	2	2.35	24931160	3395	86.63	7180	7430	7180	9390	5070	7230	7343.49	1.98	0	-246	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	326	4.07	0.21	12	0.08	1818.00	35162.00	9420	20230807	-21.44	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9370	-21.02	20230809	6980	6.02	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
116	20240809	140251	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	100	2	1.38	15152750	2070	52.82	7180	7390	7180	9390	5070	7230	7320.17	1.98	0	-175	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	323	4.03	0.21	12	0.05	1818.00	35162.00	9420	20230807	-22.19	6980	20240805	5.01	9030	-18.83	20240105	6980	5.01	20240805	9370	-21.77	20230809	6980	5.01	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
117	20240809	130252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	120	2	1.66	14023110	1916	48.89	7180	7390	7180	9390	5070	7230	7318.95	1.98	0	-172	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	323	4.04	0.21	12	0.04	1818.00	35162.00	9420	20230807	-21.97	6980	20240805	5.30	9030	-18.60	20240105	6980	5.30	20240805	9370	-21.56	20230809	6980	5.30	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
118	20240809	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	130	2	1.80	11315570	1547	39.47	7180	7390	7180	9390	5070	7230	7314.52	1.98	0	-126	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	324	4.05	0.21	12	0.04	1818.00	35162.00	9420	20230807	-21.87	6980	20240805	5.44	9030	-18.49	20240105	6980	5.44	20240805	9370	-21.45	20230809	6980	5.44	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
119	20240809	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	90	2	1.24	5092180	697	17.79	7180	7390	7180	9390	5070	7230	7305.85	1.98	0	-101	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	322	4.03	0.21	12	0.02	1818.00	35162.00	9420	20230807	-22.29	6980	20240805	4.87	9030	-18.94	20240105	6980	4.87	20240805	9370	-21.88	20230809	6980	4.87	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
120	20240809	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	90	2	1.24	4975200	681	17.38	7180	7390	7180	9390	5070	7230	7305.73	1.98	0	-100	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	322	4.03	0.21	12	0.02	1818.00	35162.00	9420	20230807	-22.29	6980	20240805	4.87	9030	-18.94	20240105	6980	4.87	20240805	9370	-21.88	20230809	6980	4.87	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
121	20240809	090249	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	0	3	0.00	952030	131	3.34	7180	7280	7180	9390	5070	7230	7267.40	1.98	0	-94	7470	7350	7270	7150	7070	7310	7110	22	2160	500	5350	10	1	4400000	318	3.98	0.21	12	0.00	1818.00	35162.00	9420	20230807	-23.25	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9370	-22.84	20230809	6980	3.58	20240805	0.35	N	012620	500	22 억		87276	N	N	0	N	00	N
122	20240808	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	20	2	0.28	28402650	3919	118.51	7390	7390	7190	9370	5050	7210	7247.42	1.99	0	-91	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	318	3.98	0.21	12	0.09	1818.00	35162.00	9590	20230802	-24.61	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9370	-22.84	20230809	6980	3.58	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
123	20240808	150250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	60	2	0.83	28337580	3910	118.23	7390	7390	7190	9370	5050	7210	7247.46	1.99	0	-91	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	320	4.00	0.21	12	0.09	1818.00	35162.00	9590	20230802	-24.19	6980	20240805	4.15	9030	-19.49	20240105	6980	4.15	20240805	9370	-22.41	20230809	6980	4.15	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
124	20240808	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	60	2	0.83	25311200	3492	105.59	7390	7390	7190	9370	5050	7210	7248.34	1.99	0	-91	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	320	4.00	0.21	12	0.08	1818.00	35162.00	9590	20230802	-24.19	6980	20240805	4.15	9030	-19.49	20240105	6980	4.15	20240805	9370	-22.41	20230809	6980	4.15	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
125	20240808	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	50	2	0.69	21894910	3022	91.38	7390	7390	7190	9370	5050	7210	7245.17	1.99	0	-57	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	319	3.99	0.21	12	0.07	1818.00	35162.00	9590	20230802	-24.30	6980	20240805	4.01	9030	-19.60	20240105	6980	4.01	20240805	9370	-22.52	20230809	6980	4.01	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
126	20240808	120252	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	70	2	0.97	15808750	2188	66.16	7390	7390	7190	9370	5050	7210	7225.21	1.99	0	7	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	320	4.00	0.21	12	0.05	1818.00	35162.00	9590	20230802	-24.09	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9370	-22.31	20230809	6980	4.30	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
127	20240808	110250	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	40	2	0.55	14465760	2004	60.60	7390	7390	7190	9370	5050	7210	7218.44	1.99	0	20	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	319	3.99	0.21	12	0.05	1818.00	35162.00	9590	20230802	-24.40	6980	20240805	3.87	9030	-19.71	20240105	6980	3.87	20240805	9370	-22.63	20230809	6980	3.87	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
128	20240808	100248	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-20	5	-0.28	11458590	1589	48.05	7390	7390	7190	9370	5050	7210	7211.20	1.99	0	103	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	316	3.95	0.20	12	0.04	1818.00	35162.00	9590	20230802	-25.03	6980	20240805	3.01	9030	-20.38	20240105	6980	3.01	20240805	9370	-23.27	20230809	6980	3.01	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
129	20240808	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	0	3	0.00	3434300	476	14.39	7390	7390	7210	9370	5050	7210	7214.92	1.99	0	131	7350	7280	7220	7150	7090	7250	7120	22	2160	500	5330	10	1	4400000	317	3.97	0.21	12	0.01	1818.00	35162.00	9590	20230802	-24.82	6980	20240805	3.30	9030	-20.16	20240105	6980	3.30	20240805	9370	-23.05	20230809	6980	3.30	20240805	0.38	N	012620	500	22 억		87367	N	N	0	N	00	N
130	20240807	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	70	2	0.98	23962270	3307	48.60	7270	7290	7160	9280	5000	7140	7245.92	1.99	0	-184	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	317	3.97	0.21	12	0.08	1818.00	35162.00	9590	20230802	-24.82	6980	20240805	3.30	9030	-20.16	20240105	6980	3.30	20240805	9420	-23.46	20230807	6980	3.30	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
131	20240807	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	90	2	1.26	22851020	3153	46.33	7270	7290	7160	9280	5000	7140	7247.39	1.99	0	-171	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	318	3.98	0.21	12	0.07	1818.00	35162.00	9590	20230802	-24.61	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9420	-23.25	20230807	6980	3.58	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
132	20240807	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	120	2	1.68	19677300	2715	39.90	7270	7290	7160	9280	5000	7140	7247.62	1.99	0	-108	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	319	3.99	0.21	12	0.06	1818.00	35162.00	9590	20230802	-24.30	6980	20240805	4.01	9030	-19.60	20240105	6980	4.01	20240805	9420	-22.93	20230807	6980	4.01	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
133	20240807	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	110	2	1.54	8782020	1213	17.83	7270	7290	7160	9280	5000	7140	7239.92	1.99	0	-87	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	319	3.99	0.21	12	0.03	1818.00	35162.00	9590	20230802	-24.40	6980	20240805	3.87	9030	-19.71	20240105	6980	3.87	20240805	9420	-23.04	20230807	6980	3.87	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
134	20240807	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	120	2	1.68	8245330	1139	16.74	7270	7290	7160	9280	5000	7140	7239.10	1.99	0	-87	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	319	3.99	0.21	12	0.03	1818.00	35162.00	9590	20230802	-24.30	6980	20240805	4.01	9030	-19.60	20240105	6980	4.01	20240805	9420	-22.93	20230807	6980	4.01	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
135	20240807	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	90	2	1.26	3799670	525	7.71	7270	7290	7160	9280	5000	7140	7237.47	1.99	0	-87	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	318	3.98	0.21	12	0.01	1818.00	35162.00	9590	20230802	-24.61	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9420	-23.25	20230807	6980	3.58	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
136	20240807	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	150	2	2.10	398000	55	0.81	7270	7290	7160	9280	5000	7140	7236.36	1.99	0	1	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	321	4.01	0.21	12	0.00	1818.00	35162.00	9590	20230802	-23.98	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9420	-22.61	20230807	6980	4.44	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
137	20240807	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	120	2	1.68	87230	12	0.18	7270	7270	7260	9280	5000	7140	7269.17	1.99	0	0	7540	7340	7170	6970	6800	7440	7070	22	2140	500	5280	10	1	4400000	319	3.99	0.21	12	0.00	1818.00	35162.00	9590	20230802	-24.30	6980	20240805	4.01	9030	-19.60	20240105	6980	4.01	20240805	9420	-22.93	20230807	6980	4.01	20240805	0.37	N	012620	500	22 억		87551	N	N	0	N	00	N
138	20240806	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	140	2	2.00	48646900	6804	49.49	7000	7370	7000	9100	4900	7000	7150.80	2.00	0	-591	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	314	3.93	0.20	12	0.15	1818.00	35162.00	9590	20230802	-25.55	6980	20240805	2.29	9030	-20.93	20240105	6980	2.29	20240805	9420	-24.20	20230807	6980	2.29	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
139	20240806	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	170	2	2.43	47600920	6659	48.44	7000	7370	7000	9100	4900	7000	7149.41	2.00	0	-557	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	315	3.94	0.20	12	0.15	1818.00	35162.00	9590	20230802	-25.23	6980	20240805	2.72	9030	-20.60	20240105	6980	2.72	20240805	9420	-23.89	20230807	6980	2.72	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
140	20240806	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	160	2	2.29	40097550	5619	40.87	7000	7360	7000	9100	4900	7000	7137.21	2.00	0	-413	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	315	3.94	0.20	12	0.13	1818.00	35162.00	9590	20230802	-25.34	6980	20240805	2.58	9030	-20.71	20240105	6980	2.58	20240805	9420	-23.99	20230807	6980	2.58	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
141	20240806	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	150	2	2.14	33823110	4743	34.50	7000	7360	7000	9100	4900	7000	7132.48	2.00	0	-372	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	315	3.93	0.20	12	0.11	1818.00	35162.00	9590	20230802	-25.44	6980	20240805	2.44	9030	-20.82	20240105	6980	2.44	20240805	9420	-24.10	20230807	6980	2.44	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
142	20240806	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	120	2	1.71	32737930	4591	33.39	7000	7360	7000	9100	4900	7000	7132.25	2.00	0	-361	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	313	3.92	0.20	12	0.10	1818.00	35162.00	9590	20230802	-25.76	6980	20240805	2.01	9030	-21.15	20240105	6980	2.01	20240805	9420	-24.42	20230807	6980	2.01	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
143	20240806	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	140	2	2.00	28589180	4009	29.16	7000	7360	7000	9100	4900	7000	7132.81	2.00	0	-297	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	314	3.93	0.20	12	0.09	1818.00	35162.00	9590	20230802	-25.55	6980	20240805	2.29	9030	-20.93	20240105	6980	2.29	20240805	9420	-24.20	20230807	6980	2.29	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
144	20240806	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	240	2	3.43	15818770	2242	16.31	7000	7270	7000	9100	4900	7000	7056.84	2.00	0	-213	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	319	3.98	0.21	12	0.05	1818.00	35162.00	9590	20230802	-24.50	6980	20240805	3.72	9030	-19.82	20240105	6980	3.72	20240805	9420	-23.14	20230807	6980	3.72	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
145	20240806	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	70	2	1.00	3979220	568	4.13	7000	7070	7000	9100	4900	7000	7006.18	2.00	0	0	7920	7460	7220	6760	6520	7340	6640	22	2100	500	5180	10	1	4400000	311	3.89	0.20	12	0.01	1818.00	35162.00	9590	20230802	-26.28	6980	20240805	1.29	9030	-21.71	20240105	6980	1.29	20240805	9420	-24.95	20230807	6980	1.29	20240805	0.39	N	012620	500	22 억		88142	N	N	0	N	00	N
146	20240805	160242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7000	-720	5	-9.33	100412370	13744	228.69	7680	7680	6980	10030	5410	7720	7305.91	2.04	0	-1603	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	308	3.85	0.20	12	0.31	1818.00	35162.00	9590	20230802	-27.01	6980	20240805	0.29	9030	-22.48	20240105	6980	0.29	20240805	9420	-25.69	20230807	6980	0.29	20240805	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
147	20240805	150243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7000	-720	5	-9.33	99082700	13554	225.52	7680	7680	7000	10030	5410	7720	7310.22	2.04	0	-1523	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	308	3.85	0.20	12	0.31	1818.00	35162.00	9590	20230802	-27.01	7000	20240805	0.00	9030	-22.48	20240105	7000	0.00	20240805	9420	-25.69	20230807	7000	0.00	20240805	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
148	20240805	140244	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7160	-560	5	-7.25	82029780	11140	185.36	7680	7680	7150	10030	5410	7720	7363.54	2.04	0	-907	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	315	3.94	0.20	12	0.25	1818.00	35162.00	9590	20230802	-25.34	7150	20240805	0.14	9030	-20.71	20240105	7150	0.14	20240805	9420	-23.99	20230807	7150	0.14	20240805	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
149	20240805	130243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7190	-530	5	-6.87	73585270	9962	165.76	7680	7680	7150	10030	5410	7720	7386.60	2.04	0	-876	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	316	3.95	0.20	12	0.23	1818.00	35162.00	9590	20230802	-25.03	7150	20240805	0.56	9030	-20.38	20240105	7150	0.56	20240805	9420	-23.67	20230807	7150	0.56	20240805	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
150	20240805	120243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7190	-530	5	-6.87	61466220	8282	137.80	7680	7680	7150	10030	5410	7720	7421.66	2.04	0	-789	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	316	3.95	0.20	12	0.19	1818.00	35162.00	9590	20230802	-25.03	7150	20240805	0.56	9030	-20.38	20240105	7150	0.56	20240805	9420	-23.67	20230807	7150	0.56	20240805	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
151	20240805	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-260	5	-3.37	34049530	4509	75.02	7680	7680	7460	10030	5410	7720	7551.46	2.04	0	-870	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	328	4.10	0.21	12	0.10	1818.00	35162.00	9590	20230802	-22.21	7420	20240625	0.54	9030	-17.39	20240105	7420	0.54	20240625	9420	-20.81	20230807	7420	0.54	20240625	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
152	20240805	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-210	5	-2.72	28264670	3736	62.16	7680	7680	7500	10030	5410	7720	7565.49	2.04	0	-544	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	330	4.13	0.21	12	0.08	1818.00	35162.00	9590	20230802	-21.69	7420	20240625	1.21	9030	-16.83	20240105	7420	1.21	20240625	9420	-20.28	20230807	7420	1.21	20240625	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
153	20240805	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-60	5	-0.78	314680	41	0.68	7680	7680	7660	10030	5410	7720	7675.12	2.04	0	-2	8326	8022	7856	7552	7386	7940	7470	22	2310	500	5710	10	1	4400000	337	4.21	0.22	12	0.00	1818.00	35162.00	9590	20230802	-20.13	7420	20240625	3.23	9030	-15.17	20240105	7420	3.23	20240625	9420	-18.68	20230807	7420	3.23	20240625	0.39	N	012620	500	22 억		89746	N	N	0	N	00	N
154	20240802	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-60	5	-0.77	46658310	5951	208.51	7760	8160	7690	10110	5450	7780	7840.66	2.05	0	-366	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	340	4.25	0.22	12	0.14	1818.00	35162.00	9590	20230802	-19.50	7420	20240625	4.04	9030	-14.51	20240105	7420	4.04	20240625	9590	-19.50	20230802	7420	4.04	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
155	20240802	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	0	3	0.00	42463450	5408	189.49	7760	8160	7690	10110	5450	7780	7852.29	2.05	0	-443	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	342	4.28	0.22	12	0.12	1818.00	35162.00	9590	20230802	-18.87	7420	20240625	4.85	9030	-13.84	20240105	7420	4.85	20240625	9590	-18.87	20230802	7420	4.85	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
156	20240802	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-40	5	-0.51	33188350	4209	147.48	7760	8160	7690	10110	5450	7780	7885.69	2.05	0	-434	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	341	4.26	0.22	12	0.10	1818.00	35162.00	9590	20230802	-19.29	7420	20240625	4.31	9030	-14.29	20240105	7420	4.31	20240625	9590	-19.29	20230802	7420	4.31	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
157	20240802	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	0	3	0.00	31240850	3958	138.68	7760	8160	7690	10110	5450	7780	7893.78	2.05	0	-434	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	342	4.28	0.22	12	0.09	1818.00	35162.00	9590	20230802	-18.87	7420	20240625	4.85	9030	-13.84	20240105	7420	4.85	20240625	9590	-18.87	20230802	7420	4.85	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
158	20240802	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-30	5	-0.39	31007780	3928	137.63	7760	8160	7690	10110	5450	7780	7894.74	2.05	0	-434	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	341	4.26	0.22	12	0.09	1818.00	35162.00	9590	20230802	-19.19	7420	20240625	4.45	9030	-14.17	20240105	7420	4.45	20240625	9590	-19.19	20230802	7420	4.45	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
159	20240802	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	60	2	0.77	27649650	3496	122.49	7760	8160	7690	10110	5450	7780	7909.83	2.05	0	-506	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	345	4.31	0.22	12	0.08	1818.00	35162.00	9590	20230802	-18.25	7420	20240625	5.66	9030	-13.18	20240105	7420	5.66	20240625	9590	-18.25	20230802	7420	5.66	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
160	20240802	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	200	2	2.57	17284250	2186	76.59	7760	8160	7690	10110	5450	7780	7908.20	2.05	0	-506	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	351	4.39	0.23	12	0.05	1818.00	35162.00	9590	20230802	-16.79	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	9590	-16.79	20230802	7420	7.55	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
161	20240802	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-70	5	-0.90	1522620	196	6.87	7760	7830	7710	10110	5450	7780	7766.86	2.05	0	-89	7946	7862	7796	7712	7646	7830	7680	22	2330	500	5750	10	1	4400000	339	4.24	0.22	12	0.00	1818.00	35162.00	9590	20230802	-19.60	7420	20240625	3.91	9030	-14.62	20240105	7420	3.91	20240625	9590	-19.60	20230802	7420	3.91	20240625	0.39	N	012620	500	22 억		90112	N	N	0	N	00	N
162	20240801	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	10	2	0.13	22293400	2854	93.73	7870	7880	7730	10100	5440	7770	7811.71	2.05	0	-231	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	342	4.28	0.22	12	0.06	1818.00	35162.00	9590	20230726	-18.87	7420	20240625	4.85	9030	-13.84	20240105	7420	4.85	20240625	9590	-18.87	20230802	7420	4.85	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
163	20240801	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	10	2	0.13	22168960	2838	93.20	7870	7880	7730	10100	5440	7770	7811.90	2.05	0	-224	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	342	4.28	0.22	12	0.06	1818.00	35162.00	9590	20230726	-18.87	7420	20240625	4.85	9030	-13.84	20240105	7420	4.85	20240625	9590	-18.87	20230802	7420	4.85	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
164	20240801	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	30	2	0.39	22145620	2835	93.10	7870	7880	7730	10100	5440	7770	7811.94	2.05	0	-222	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	343	4.29	0.22	12	0.06	1818.00	35162.00	9590	20230726	-18.67	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
165	20240801	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	0	3	0.00	20162480	2581	84.76	7870	7880	7730	10100	5440	7770	7812.36	2.05	0	-178	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	342	4.27	0.22	12	0.06	1818.00	35162.00	9590	20230726	-18.98	7420	20240625	4.72	9030	-13.95	20240105	7420	4.72	20240625	9590	-18.98	20230802	7420	4.72	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
166	20240801	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	50	2	0.64	19944800	2553	83.84	7870	7880	7730	10100	5440	7770	7812.79	2.05	0	-160	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	344	4.30	0.22	12	0.06	1818.00	35162.00	9590	20230726	-18.46	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
167	20240801	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	50	2	0.64	7614960	973	31.95	7870	7880	7780	10100	5440	7770	7828.00	2.05	0	-119	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	9590	20230726	-18.46	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
168	20240801	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	30	2	0.39	7412280	947	31.10	7870	7880	7780	10100	5440	7770	7828.92	2.05	0	-119	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	343	4.29	0.22	12	0.02	1818.00	35162.00	9590	20230726	-18.67	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N
169	20240801	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	10	2	0.13	913510	117	3.84	7870	7880	7780	10100	5440	7770	7820.23	2.05	0	-25	7856	7812	7776	7732	7696	7795	7715	22	2330	500	5740	10	1	4400000	342	4.28	0.22	12	0.00	1818.00	35162.00	9590	20230726	-18.87	7420	20240625	4.85	9030	-13.84	20240105	7420	4.85	20240625	9590	-18.87	20230802	7420	4.85	20240625	0.39	N	012620	500	22 억		90343	N	N	0	N	00	N