KissMeData/024840/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	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-45	5	-1.38	5924295565	1835769	70.68	3250	3300	3165	4230	2280	3255	3227.15	1.93	0	-10736	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1121	1605.00	0.93	12	5.26	2.00	3451.00	4745	20240521	-32.35	1240	20231026	158.87	4745	-32.35	20240521	1279	150.98	20240311	4745	-32.35	20240521	1240	158.87	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
3	20240830	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-60	5	-1.84	5502053280	1703664	65.59	3250	3300	3165	4230	2280	3255	3229.53	1.93	0	-14696	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1115	1597.50	0.93	12	4.88	2.00	3451.00	4745	20240521	-32.67	1240	20231026	157.66	4745	-32.67	20240521	1279	149.80	20240311	4745	-32.67	20240521	1240	157.66	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
4	20240830	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-65	5	-2.00	5079892095	1572015	60.52	3250	3300	3165	4230	2280	3255	3231.44	1.93	0	-25308	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1114	1595.00	0.92	12	4.50	2.00	3451.00	4745	20240521	-32.77	1240	20231026	157.26	4745	-32.77	20240521	1279	149.41	20240311	4745	-32.77	20240521	1240	157.26	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
5	20240830	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-20	5	-0.61	4052139515	1251379	48.18	3250	3300	3185	4230	2280	3255	3238.13	1.93	0	46736	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1129	1617.50	0.94	12	3.58	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
6	20240830	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-35	5	-1.08	3470948470	1072167	41.28	3250	3300	3185	4230	2280	3255	3237.30	1.93	0	74759	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1124	1610.00	0.93	12	3.07	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
7	20240830	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-25	5	-0.77	3221835105	994839	38.30	3250	3300	3185	4230	2280	3255	3238.53	1.93	0	79923	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1128	1615.00	0.94	12	2.85	2.00	3451.00	4745	20240521	-31.93	1240	20231026	160.48	4745	-31.93	20240521	1279	152.54	20240311	4745	-31.93	20240521	1240	160.48	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
8	20240830	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-35	5	-1.08	2490993280	767736	29.56	3250	3300	3185	4230	2280	3255	3244.58	1.93	0	48369	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1124	1610.00	0.93	12	2.20	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
9	20240830	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	15	2	0.46	529151785	162749	6.27	3250	3290	3210	4230	2280	3255	3251.31	1.93	0	31658	3468	3361	3163	3056	2858	3415	3110	175	975	500	2080	5	1	34909199	1142	1635.00	0.95	12	0.47	2.00	3451.00	4745	20240521	-31.09	1240	20231026	163.71	4745	-31.09	20240521	1279	155.67	20240311	4745	-31.09	20240521	1240	163.71	20231026	4.35	N	024840	500	174 억		672414	N	N	0	N	00	N
10	20240829	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	70	2	2.20	7716955570	2477830	54.55	3085	3270	2965	4140	2230	3185	3113.78	1.92	0	3263	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1136	1627.50	0.94	12	7.10	2.00	3451.00	4745	20240521	-31.40	1240	20231026	162.50	4745	-31.40	20240521	1279	154.50	20240311	4745	-31.40	20240521	1240	162.50	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
11	20240829	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	5	2	0.16	5714540400	1859013	40.93	3085	3200	2965	4140	2230	3185	3073.93	1.92	0	65849	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1114	1595.00	0.92	12	5.33	2.00	3451.00	4745	20240521	-32.77	1240	20231026	157.26	4745	-32.77	20240521	1279	149.41	20240311	4745	-32.77	20240521	1240	157.26	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
12	20240829	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-60	5	-1.88	4376542735	1435315	31.60	3085	3145	2965	4140	2230	3185	3049.13	1.92	0	53878	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1091	1562.50	0.91	12	4.11	2.00	3451.00	4745	20240521	-34.14	1240	20231026	152.02	4745	-34.14	20240521	1279	144.33	20240311	4745	-34.14	20240521	1240	152.02	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
13	20240829	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-130	5	-4.08	3516825815	1157911	25.49	3085	3100	2965	4140	2230	3185	3037.14	1.92	0	6421	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1066	1527.50	0.89	12	3.32	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
14	20240829	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-125	5	-3.92	3137388785	1033439	22.75	3085	3100	2965	4140	2230	3185	3035.78	1.92	0	-13303	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1068	1530.00	0.89	12	2.96	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
15	20240829	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-145	5	-4.55	2951137280	972529	21.41	3085	3100	2965	4140	2230	3185	3034.40	1.92	0	-15100	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1061	1520.00	0.88	12	2.79	2.00	3451.00	4745	20240521	-35.93	1240	20231026	145.16	4745	-35.93	20240521	1279	137.69	20240311	4745	-35.93	20240521	1240	145.16	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
16	20240829	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-105	5	-3.30	2604681790	859103	18.91	3085	3100	2965	4140	2230	3185	3031.75	1.92	0	-21400	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1075	1540.00	0.89	12	2.46	2.00	3451.00	4745	20240521	-35.09	1240	20231026	148.39	4745	-35.09	20240521	1279	140.81	20240311	4745	-35.09	20240521	1240	148.39	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
17	20240829	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-140	5	-4.40	520403215	170336	3.75	3085	3100	3015	4140	2230	3185	3054.68	1.92	0	1016	3465	3325	3235	3095	3005	3280	3050	175	955	500	2030	5	1	34909199	1063	1522.50	0.88	12	0.49	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	4.72	N	024840	500	174 억		668925	N	N	0	N	00	N
18	20240828	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-45	5	-1.39	14514152345	4476326	56.32	3215	3375	3145	4195	2265	3230	3242.56	2.10	0	-64018	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1112	1592.50	0.92	12	12.82	2.00	3451.00	4745	20240521	-32.88	1240	20231026	156.85	4745	-32.88	20240521	1279	149.02	20240311	4745	-32.88	20240521	1240	156.85	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
19	20240828	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	-70	5	-2.17	14077380900	4338680	54.59	3215	3375	3145	4195	2265	3230	3244.67	2.10	0	-73164	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1103	1580.00	0.92	12	12.43	2.00	3451.00	4745	20240521	-33.40	1240	20231026	154.84	4745	-33.40	20240521	1279	147.07	20240311	4745	-33.40	20240521	1240	154.84	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
20	20240828	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-65	5	-2.01	13318106865	4098956	51.57	3215	3375	3145	4195	2265	3230	3249.21	2.10	0	-88416	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1105	1582.50	0.92	12	11.74	2.00	3451.00	4745	20240521	-33.30	1240	20231026	155.24	4745	-33.30	20240521	1279	147.46	20240311	4745	-33.30	20240521	1240	155.24	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
21	20240828	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	5	2	0.15	11570144080	3551166	44.68	3215	3375	3145	4195	2265	3230	3258.23	2.10	0	-160122	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1129	1617.50	0.94	12	10.17	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
22	20240828	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	35	2	1.08	10877067615	3338068	42.00	3215	3375	3145	4195	2265	3230	3258.60	2.10	0	-178769	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1140	1632.50	0.95	12	9.56	2.00	3451.00	4745	20240521	-31.19	1240	20231026	163.31	4745	-31.19	20240521	1279	155.28	20240311	4745	-31.19	20240521	1240	163.31	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
23	20240828	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-30	5	-0.93	9467849935	2906157	36.57	3215	3375	3145	4195	2265	3230	3257.98	2.10	0	-191055	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1117	1600.00	0.93	12	8.32	2.00	3451.00	4745	20240521	-32.56	1240	20231026	158.06	4745	-32.56	20240521	1279	150.20	20240311	4745	-32.56	20240521	1240	158.06	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
24	20240828	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	70	2	2.17	6844474825	2098622	26.41	3215	3375	3145	4195	2265	3230	3261.60	2.10	0	-230981	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1152	1650.00	0.96	12	6.01	2.00	3451.00	4745	20240521	-30.45	1240	20231026	166.13	4745	-30.45	20240521	1279	158.01	20240311	4745	-30.45	20240521	1240	166.13	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
25	20240828	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-35	5	-1.08	526021590	164227	2.07	3215	3220	3180	4195	2265	3230	3200.76	2.10	0	13317	3503	3366	3128	2991	2753	3435	3060	175	965	500	2060	5	1	34909199	1115	1597.50	0.93	12	0.47	2.00	3451.00	4745	20240521	-32.67	1240	20231026	157.66	4745	-32.67	20240521	1279	149.80	20240311	4745	-32.67	20240521	1240	157.66	20231026	4.81	N	024840	500	174 억		734275	N	N	0	N	00	N
26	20240827	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	195	2	6.43	24221605870	7669663	431.29	2975	3265	2890	3945	2125	3035	3158.04	1.92	0	62745	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1128	1615.00	0.94	12	21.97	2.00	3451.00	4745	20240521	-31.93	1240	20231026	160.48	4745	-31.93	20240521	1279	152.54	20240311	4745	-31.93	20240521	1240	160.48	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
27	20240827	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	185	2	6.10	22773016195	7221570	406.09	2975	3265	2890	3945	2125	3035	3153.53	1.92	0	105412	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1124	1610.00	0.93	12	20.69	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
28	20240827	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	170	2	5.60	16569168000	5299566	298.01	2975	3230	2890	3945	2125	3035	3126.57	1.92	0	39318	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1119	1602.50	0.93	12	15.18	2.00	3451.00	4745	20240521	-32.46	1240	20231026	158.47	4745	-32.46	20240521	1279	150.59	20240311	4745	-32.46	20240521	1240	158.47	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
29	20240827	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	85	2	2.80	11861010340	3818451	214.72	2975	3215	2890	3945	2125	3035	3106.30	1.92	0	-94158	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1089	1560.00	0.90	12	10.94	2.00	3451.00	4745	20240521	-34.25	1240	20231026	151.61	4745	-34.25	20240521	1279	143.94	20240311	4745	-34.25	20240521	1240	151.61	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
30	20240827	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	60	2	1.98	10992869770	3539473	199.04	2975	3215	2890	3945	2125	3035	3105.86	1.92	0	-109475	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1080	1547.50	0.90	12	10.14	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
31	20240827	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	85	2	2.80	5891186655	1917996	107.85	2975	3215	2890	3945	2125	3035	3071.59	1.92	0	-94601	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1089	1560.00	0.90	12	5.49	2.00	3451.00	4745	20240521	-34.25	1240	20231026	151.61	4745	-34.25	20240521	1279	143.94	20240311	4745	-34.25	20240521	1240	151.61	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
32	20240827	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-85	5	-2.80	1497804360	510165	28.69	2975	2990	2890	3945	2125	3035	2935.28	1.92	0	1225	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1030	1475.00	0.85	12	1.46	2.00	3451.00	4745	20240521	-37.83	1240	20231026	137.90	4745	-37.83	20240521	1279	130.65	20240311	4745	-37.83	20240521	1240	137.90	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
33	20240827	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-90	5	-2.97	311454715	105179	5.91	2975	2990	2940	3945	2125	3035	2958.82	1.92	0	-20795	3208	3121	3028	2941	2848	3075	2895	175	910	500	1940	5	1	34909199	1028	1472.50	0.85	12	0.30	2.00	3451.00	4745	20240521	-37.93	1240	20231026	137.50	4745	-37.93	20240521	1279	130.26	20240311	4745	-37.93	20240521	1240	137.50	20231026	4.92	N	024840	500	174 억		670362	N	N	0	N	00	N
34	20240826	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	0	3	0.00	5014795640	1658224	53.52	3115	3115	2935	3945	2125	3035	3024.14	2.06	0	-53175	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1059	1517.50	0.88	12	4.75	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
35	20240826	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-10	5	-0.33	4420811290	1462656	47.21	3115	3115	2935	3945	2125	3035	3022.44	2.06	0	-64722	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1056	1512.50	0.88	12	4.19	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
36	20240826	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-45	5	-1.48	3898719435	1289724	41.63	3115	3115	2935	3945	2125	3035	3022.90	2.06	0	-60418	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1044	1495.00	0.87	12	3.69	2.00	3451.00	4745	20240521	-36.99	1240	20231026	141.13	4745	-36.99	20240521	1279	133.78	20240311	4745	-36.99	20240521	1240	141.13	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
37	20240826	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-15	5	-0.49	3737096290	1235940	39.89	3115	3115	2935	3945	2125	3035	3023.68	2.06	0	-50582	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1054	1510.00	0.88	12	3.54	2.00	3451.00	4745	20240521	-36.35	1240	20231026	143.55	4745	-36.35	20240521	1279	136.12	20240311	4745	-36.35	20240521	1240	143.55	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
38	20240826	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-40	5	-1.32	3500869155	1157588	37.36	3115	3115	2935	3945	2125	3035	3024.27	2.06	0	-40728	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1046	1497.50	0.87	12	3.32	2.00	3451.00	4745	20240521	-36.88	1240	20231026	141.53	4745	-36.88	20240521	1279	134.17	20240311	4745	-36.88	20240521	1240	141.53	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
39	20240826	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	10	2	0.33	3077019220	1017039	32.82	3115	3115	2935	3945	2125	3035	3025.46	2.06	0	-70766	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1063	1522.50	0.88	12	2.91	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
40	20240826	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	15	2	0.49	2510618150	831474	26.84	3115	3115	2935	3945	2125	3035	3019.46	2.06	0	-70923	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1065	1525.00	0.88	12	2.38	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
41	20240826	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	30	2	0.99	538191295	174135	5.62	3115	3115	3060	3945	2125	3035	3091.06	2.06	0	-43953	3298	3166	3018	2886	2738	3232	2952	175	910	500	1940	5	1	34909199	1070	1532.50	0.89	12	0.50	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	5.62	N	024840	500	174 억		720047	N	N	0	N	00	N
42	20240823	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	40	2	1.34	9272085920	3041410	43.06	2875	3150	2870	3890	2100	2995	3048.68	1.71	0	128595	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1059	1517.50	0.88	12	8.71	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
43	20240823	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	55	2	1.84	8829702850	2895924	41.00	2875	3150	2870	3890	2100	2995	3049.03	1.71	0	147584	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1065	1525.00	0.88	12	8.30	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
44	20240823	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	55	2	1.84	8071713080	2648076	37.49	2875	3150	2870	3890	2100	2995	3048.17	1.71	0	161261	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1065	1525.00	0.88	12	7.59	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
45	20240823	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	65	2	2.17	7512429935	2464248	34.89	2875	3150	2870	3890	2100	2995	3048.59	1.71	0	185509	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1068	1530.00	0.89	12	7.06	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
46	20240823	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	45	2	1.50	7082699845	2323066	32.89	2875	3150	2870	3890	2100	2995	3048.89	1.71	0	170776	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1061	1520.00	0.88	12	6.65	2.00	3451.00	4745	20240521	-35.93	1240	20231026	145.16	4745	-35.93	20240521	1279	137.69	20240311	4745	-35.93	20240521	1240	145.16	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
47	20240823	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	50	2	1.67	6754055835	2215220	31.36	2875	3150	2870	3890	2100	2995	3048.96	1.71	0	162760	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1063	1522.50	0.88	12	6.35	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
48	20240823	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	105	2	3.51	5173253580	1699722	24.06	2875	3150	2870	3890	2100	2995	3043.62	1.71	0	43154	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1082	1550.00	0.90	12	4.87	2.00	3451.00	4745	20240521	-34.67	1240	20231026	150.00	4745	-34.67	20240521	1279	142.38	20240311	4745	-34.67	20240521	1240	150.00	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
49	20240823	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-100	5	-3.34	582307075	200310	2.84	2875	2970	2870	3890	2100	2995	2906.52	1.71	0	58640	3528	3261	3113	2846	2698	3187	2772	175	895	500	1910	5	1	34909199	1011	1447.50	0.84	12	0.57	2.00	3451.00	4745	20240521	-38.99	1240	20231026	133.47	4745	-38.99	20240521	1279	126.35	20240311	4745	-38.99	20240521	1240	133.47	20231026	6.60	N	024840	500	174 억		597422	N	N	0	N	00	N
50	20240822	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-80	5	-2.60	22088203225	6955393	179.84	3370	3380	2965	3995	2155	3075	3176.09	2.25	0	-191583	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1046	1497.50	0.87	12	19.92	2.00	3451.00	4745	20240521	-36.88	1240	20231026	141.53	4745	-36.88	20240521	1279	134.17	20240311	4745	-36.88	20240521	1240	141.53	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
51	20240822	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-55	5	-1.79	20713208970	6496194	167.97	3370	3380	3020	3995	2155	3075	3188.51	2.25	0	-333627	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1054	1510.00	0.88	12	18.61	2.00	3451.00	4745	20240521	-36.35	1240	20231026	143.55	4745	-36.35	20240521	1279	136.12	20240311	4745	-36.35	20240521	1240	143.55	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
52	20240822	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	19713122760	6166686	159.45	3370	3380	3040	3995	2155	3075	3196.71	2.25	0	-359863	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1066	1527.50	0.89	12	17.66	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
53	20240822	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	30	2	0.98	18655723840	5822603	150.55	3370	3380	3075	3995	2155	3075	3204.02	2.25	0	-347612	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1084	1552.50	0.90	12	16.68	2.00	3451.00	4745	20240521	-34.56	1240	20231026	150.40	4745	-34.56	20240521	1279	142.77	20240311	4745	-34.56	20240521	1240	150.40	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
54	20240822	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	20	2	0.65	18037402625	5622830	145.39	3370	3380	3075	3995	2155	3075	3207.89	2.25	0	-399700	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1080	1547.50	0.90	12	16.11	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
55	20240822	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	85	2	2.76	16273840295	5059513	130.82	3370	3380	3075	3995	2155	3075	3216.48	2.25	0	-382059	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1103	1580.00	0.92	12	14.49	2.00	3451.00	4745	20240521	-33.40	1240	20231026	154.84	4745	-33.40	20240521	1279	147.07	20240311	4745	-33.40	20240521	1240	154.84	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
56	20240822	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	10	2	0.33	13117103290	4052010	104.77	3370	3380	3075	3995	2155	3075	3237.18	2.25	0	-303550	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1077	1542.50	0.89	12	11.61	2.00	3451.00	4745	20240521	-34.98	1240	20231026	148.79	4745	-34.98	20240521	1279	141.20	20240311	4745	-34.98	20240521	1240	148.79	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
57	20240822	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	210	2	6.83	5379206115	1616880	41.81	3370	3380	3255	3995	2155	3075	3326.91	2.25	0	-254053	3221	3147	3086	3012	2951	3185	3050	175	920	500	1960	5	1	34909199	1147	1642.50	0.95	12	4.63	2.00	3451.00	4745	20240521	-30.77	1240	20231026	164.92	4745	-30.77	20240521	1279	156.84	20240311	4745	-30.77	20240521	1240	164.92	20231026	6.49	N	024840	500	174 억		784962	N	N	0	N	00	N
58	20240821	160342	54	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-155	5	-4.80	9690461865	3147785	11.18	3055	3160	3025	4195	2265	3230	3078.51	1.83	0	149148	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1073	1537.50	0.89	12	9.02	2.00	3451.00	4745	20240521	-35.19	1240	20231026	147.98	4745	-35.19	20240521	1279	140.42	20240311	4745	-35.19	20240521	1240	147.98	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
59	20240821	150345	54	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-155	5	-4.80	9067212240	2945102	10.46	3055	3160	3025	4195	2265	3230	3078.74	1.83	0	196481	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1073	1537.50	0.89	12	8.44	2.00	3451.00	4745	20240521	-35.19	1240	20231026	147.98	4745	-35.19	20240521	1279	140.42	20240311	4745	-35.19	20240521	1240	147.98	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
60	20240821	140342	54	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-155	5	-4.80	8305613490	2697834	9.58	3055	3160	3025	4195	2265	3230	3078.62	1.83	0	222659	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1073	1537.50	0.89	12	7.73	2.00	3451.00	4745	20240521	-35.19	1240	20231026	147.98	4745	-35.19	20240521	1279	140.42	20240311	4745	-35.19	20240521	1240	147.98	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
61	20240821	130343	54	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-195	5	-6.04	7809047440	2535332	9.01	3055	3160	3025	4195	2265	3230	3080.08	1.83	0	230296	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1059	1517.50	0.88	12	7.26	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
62	20240821	120346	54	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-160	5	-4.95	7045208525	2285223	8.12	3055	3160	3025	4195	2265	3230	3082.93	1.83	0	271465	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1072	1535.00	0.89	12	6.55	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
63	20240821	110342	54	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-150	5	-4.64	6316879815	2047929	7.28	3055	3160	3025	4195	2265	3230	3084.51	1.83	0	186022	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1075	1540.00	0.89	12	5.87	2.00	3451.00	4745	20240521	-35.09	1240	20231026	148.39	4745	-35.09	20240521	1279	140.81	20240311	4745	-35.09	20240521	1240	148.39	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
64	20240821	100345	54	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-140	5	-4.33	4913885540	1590064	5.65	3055	3160	3040	4195	2265	3230	3090.36	1.83	0	242499	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1079	1545.00	0.90	12	4.55	2.00	3451.00	4745	20240521	-34.88	1240	20231026	149.19	4745	-34.88	20240521	1279	141.60	20240311	4745	-34.88	20240521	1240	149.19	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
65	20240821	090342	54	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-170	5	-5.26	1278126600	417301	1.48	3055	3120	3040	4195	2265	3230	3062.79	1.83	0	24883	3603	3416	3293	3106	2983	3510	3200	175	965	500	2060	5	1	34909199	1068	1530.00	0.89	12	1.20	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	6.56	N	024840	500	174 억		640090	N	N	0	N	01	N
66	20240820	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	195	2	6.43	93227471555	27796062	709.93	3200	3480	3170	3945	2125	3035	3354.07	2.22	0	-164558	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1128	1615.00	0.94	12	79.62	2.00	3451.00	4745	20240521	-31.93	1240	20231026	160.48	4745	-31.93	20240521	1279	152.54	20240311	4745	-31.93	20240521	1240	160.48	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
67	20240820	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	220	2	7.25	91524487145	27270446	696.50	3200	3480	3170	3945	2125	3035	3356.18	2.22	0	-315445	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1136	1627.50	0.94	12	78.12	2.00	3451.00	4745	20240521	-31.40	1240	20231026	162.50	4745	-31.40	20240521	1279	154.50	20240311	4745	-31.40	20240521	1240	162.50	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
68	20240820	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	210	2	6.92	89426300310	26621878	679.94	3200	3480	3170	3945	2125	3035	3359.13	2.22	0	-411357	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1133	1622.50	0.94	12	76.26	2.00	3451.00	4745	20240521	-31.61	1240	20231026	161.69	4745	-31.61	20240521	1279	153.71	20240311	4745	-31.61	20240521	1240	161.69	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
69	20240820	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	200	2	6.59	85434421530	25393968	648.58	3200	3480	3170	3945	2125	3035	3364.36	2.22	0	-426165	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1129	1617.50	0.94	12	72.74	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
70	20240820	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	300	2	9.88	81639924295	24233455	618.94	3200	3480	3170	3945	2125	3035	3368.89	2.22	0	-492314	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1164	1667.50	0.97	12	69.42	2.00	3451.00	4745	20240521	-29.72	1240	20231026	168.95	4745	-29.72	20240521	1279	160.75	20240311	4745	-29.72	20240521	1240	168.95	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
71	20240820	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	355	2	11.70	76867904845	22802874	582.40	3200	3480	3170	3945	2125	3035	3370.97	2.22	0	-510402	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1183	1695.00	0.98	12	65.32	2.00	3451.00	4745	20240521	-28.56	1240	20231026	173.39	4745	-28.56	20240521	1279	165.05	20240311	4745	-28.56	20240521	1240	173.39	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
72	20240820	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	355	2	11.70	60850635130	18100801	462.30	3200	3480	3170	3945	2125	3035	3361.76	2.22	0	-555103	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1183	1695.00	0.98	12	51.85	2.00	3451.00	4745	20240521	-28.56	1240	20231026	173.39	4745	-28.56	20240521	1279	165.05	20240311	4745	-28.56	20240521	1240	173.39	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
73	20240820	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	290	2	9.56	7531524525	2314416	59.11	3200	3350	3170	3945	2125	3035	3254.18	2.22	0	-193189	3308	3171	3103	2966	2898	3137	2932	175	910	500	1940	5	1	34909199	1161	1662.50	0.96	12	6.63	2.00	3451.00	4745	20240521	-29.93	1240	20231026	168.15	4745	-29.93	20240521	1279	159.97	20240311	4745	-29.93	20240521	1240	168.15	20231026	5.53	N	024840	500	174 억		775202	N	N	0	N	00	N
74	20240819	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-195	5	-6.04	11163999020	3568656	12.22	3190	3240	3035	4195	2265	3230	3128.26	1.86	0	137168	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1059	1517.50	0.88	12	10.22	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
75	20240819	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-150	5	-4.64	9983779330	3182411	10.90	3190	3240	3050	4195	2265	3230	3136.87	1.86	0	162627	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1075	1540.00	0.89	12	9.12	2.00	3451.00	4745	20240521	-35.09	1240	20231026	148.39	4745	-35.09	20240521	1279	140.81	20240311	4745	-35.09	20240521	1240	148.39	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
76	20240819	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-140	5	-4.33	8715318580	2769119	9.48	3190	3240	3070	4195	2265	3230	3147.01	1.86	0	195343	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1079	1545.00	0.90	12	7.93	2.00	3451.00	4745	20240521	-34.88	1240	20231026	149.19	4745	-34.88	20240521	1279	141.60	20240311	4745	-34.88	20240521	1240	149.19	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
77	20240819	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-135	5	-4.18	8130167395	2580287	8.83	3190	3240	3070	4195	2265	3230	3150.56	1.86	0	195639	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1080	1547.50	0.90	12	7.39	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
78	20240819	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-120	5	-3.72	6868248010	2171865	7.44	3190	3240	3105	4195	2265	3230	3162.05	1.86	0	130141	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1086	1555.00	0.90	12	6.22	2.00	3451.00	4745	20240521	-34.46	1240	20231026	150.81	4745	-34.46	20240521	1279	143.16	20240311	4745	-34.46	20240521	1240	150.81	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
79	20240819	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-100	5	-3.10	5986647345	1889234	6.47	3190	3240	3110	4195	2265	3230	3168.48	1.86	0	177906	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1093	1565.00	0.91	12	5.41	2.00	3451.00	4745	20240521	-34.04	1240	20231026	152.42	4745	-34.04	20240521	1279	144.72	20240311	4745	-34.04	20240521	1240	152.42	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
80	20240819	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-100	5	-3.10	4824533645	1518540	5.20	3190	3240	3120	4195	2265	3230	3176.72	1.86	0	113793	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1093	1565.00	0.91	12	4.35	2.00	3451.00	4745	20240521	-34.04	1240	20231026	152.42	4745	-34.04	20240521	1279	144.72	20240311	4745	-34.04	20240521	1240	152.42	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
81	20240819	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-50	5	-1.55	1300956095	408845	1.40	3190	3215	3150	4195	2265	3230	3180.78	1.86	0	16506	3670	3450	3310	3090	2950	3560	3200	175	965	500	2060	5	1	34909199	1110	1590.00	0.92	12	1.17	2.00	3451.00	4745	20240521	-32.98	1240	20231026	156.45	4745	-32.98	20240521	1279	148.63	20240311	4745	-32.98	20240521	1240	156.45	20231026	4.84	N	024840	500	174 억		647734	N	N	0	N	00	N
82	20240816	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	165	2	5.38	97264688610	28941473	64.26	3200	3530	3170	3980	2150	3065	3360.79	1.15	0	272022	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1128	1615.00	0.94	12	82.90	2.00	3451.00	4745	20240521	-31.93	1240	20231026	160.48	4745	-31.93	20240521	1279	152.54	20240311	4745	-31.93	20240521	1240	160.48	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
83	20240816	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	135	2	4.40	94559347110	28102329	62.40	3200	3530	3170	3980	2150	3065	3364.82	1.15	0	89424	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1117	1600.00	0.93	12	80.50	2.00	3451.00	4745	20240521	-32.56	1240	20231026	158.06	4745	-32.56	20240521	1279	150.20	20240311	4745	-32.56	20240521	1240	158.06	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
84	20240816	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	185	2	6.04	90517171650	26840229	59.59	3200	3530	3170	3980	2150	3065	3372.44	1.15	0	-90622	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1135	1625.00	0.94	12	76.89	2.00	3451.00	4745	20240521	-31.51	1240	20231026	162.10	4745	-31.51	20240521	1279	154.10	20240311	4745	-31.51	20240521	1240	162.10	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
85	20240816	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	180	2	5.87	88264166355	26147151	58.06	3200	3530	3170	3980	2150	3065	3375.67	1.15	0	-93923	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1133	1622.50	0.94	12	74.90	2.00	3451.00	4745	20240521	-31.61	1240	20231026	161.69	4745	-31.61	20240521	1279	153.71	20240311	4745	-31.61	20240521	1240	161.69	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
86	20240816	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	230	2	7.50	84018272475	24842431	55.16	3200	3530	3170	3980	2150	3065	3382.05	1.15	0	-168039	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1150	1647.50	0.95	12	71.16	2.00	3451.00	4745	20240521	-30.56	1240	20231026	165.73	4745	-30.56	20240521	1279	157.62	20240311	4745	-30.56	20240521	1240	165.73	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
87	20240816	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	285	2	9.30	79003333380	23328598	51.80	3200	3530	3170	3980	2150	3065	3386.55	1.15	0	-145905	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1169	1675.00	0.97	12	66.83	2.00	3451.00	4745	20240521	-29.40	1240	20231026	170.16	4745	-29.40	20240521	1279	161.92	20240311	4745	-29.40	20240521	1240	170.16	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
88	20240816	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	330	2	10.77	69553698955	20511595	45.54	3200	3530	3170	3980	2150	3065	3390.95	1.15	0	-185679	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1185	1697.50	0.98	12	58.76	2.00	3451.00	4745	20240521	-28.45	1240	20231026	173.79	4745	-28.45	20240521	1279	165.44	20240311	4745	-28.45	20240521	1240	173.79	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
89	20240816	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	160	2	5.22	7756581850	2414121	5.36	3200	3255	3170	3980	2150	3065	3213.01	1.15	0	-88802	3595	3330	3020	2755	2445	3462	2887	175	915	500	1960	5	1	34909199	1126	1612.50	0.93	12	6.92	2.00	3451.00	4745	20240521	-32.03	1240	20231026	160.08	4745	-32.03	20240521	1279	152.15	20240311	4745	-32.03	20240521	1240	160.08	20231026	3.70	N	024840	500	174 억		402474	N	N	0	N	00	N
90	20240814	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	370	2	13.73	135156726300	43413355	346.58	2710	3285	2710	3500	1890	2695	3113.42	0.94	0	72328	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1070	1532.50	0.89	12	124.36	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
91	20240814	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	330	2	12.24	129553696980	41584898	331.98	2710	3285	2710	3500	1890	2695	3115.54	0.94	0	177145	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1056	1512.50	0.88	12	119.12	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
92	20240814	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	310	2	11.50	124959660415	40063057	319.83	2710	3285	2710	3500	1890	2695	3119.22	0.94	0	157640	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1049	1502.50	0.87	12	114.76	2.00	3451.00	4745	20240521	-36.67	1240	20231026	142.34	4745	-36.67	20240521	1279	134.95	20240311	4745	-36.67	20240521	1240	142.34	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
93	20240814	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	400	2	14.84	112161639260	35902114	286.61	2710	3285	2710	3500	1890	2695	3124.26	0.94	0	-15683	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1080	1547.50	0.90	12	102.84	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
94	20240814	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	450	2	16.70	104903334900	33577700	268.06	2710	3285	2710	3500	1890	2695	3124.37	0.94	0	-25760	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1098	1572.50	0.91	12	96.19	2.00	3451.00	4745	20240521	-33.72	1240	20231026	153.63	4745	-33.72	20240521	1279	145.90	20240311	4745	-33.72	20240521	1240	153.63	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
95	20240814	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	570	2	21.15	88910136630	28595939	228.29	2710	3285	2710	3500	1890	2695	3109.38	0.94	0	-55183	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1140	1632.50	0.95	12	81.92	2.00	3451.00	4745	20240521	-31.19	1240	20231026	163.31	4745	-31.19	20240521	1279	155.28	20240311	4745	-31.19	20240521	1240	163.31	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
96	20240814	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	455	2	16.88	37502211405	12497583	99.77	2710	3195	2710	3500	1890	2695	3001.08	0.94	0	-54376	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	1100	1575.00	0.91	12	35.80	2.00	3451.00	4745	20240521	-33.61	1240	20231026	154.03	4745	-33.61	20240521	1279	146.29	20240311	4745	-33.61	20240521	1240	154.03	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
97	20240814	090407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	155	2	5.75	1941494360	690750	5.51	2710	2885	2710	3500	1890	2695	2812.99	0.94	0	200322	3171	2932	2811	2572	2451	2872	2512	175	805	500	1720	5	1	34909199	995	1425.00	0.83	12	1.98	2.00	3451.00	4745	20240521	-39.94	1240	20231026	129.84	4745	-39.94	20240521	1279	122.83	20240311	4745	-39.94	20240521	1240	129.84	20231026	3.47	N	024840	500	174 억		329835	N	N	0	N	00	N
98	20240813	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	5	2	0.19	35518471875	12356512	424.02	2800	3050	2690	3495	1885	2690	2874.61	3.77	0	-987984	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	941	1347.50	0.78	12	35.40	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1240	117.34	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
99	20240813	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	35	2	1.30	34586880400	12012399	412.21	2800	3050	2700	3495	1885	2690	2879.28	3.77	0	-1034892	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	951	1362.50	0.79	12	34.41	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
100	20240813	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	30	2	1.12	33403597075	11581361	397.42	2800	3050	2700	3495	1885	2690	2884.27	3.77	0	-1086864	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	950	1360.00	0.79	12	33.18	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
101	20240813	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	110	2	4.09	31723452140	10972923	376.54	2800	3050	2730	3495	1885	2690	2891.09	3.77	0	-1083327	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	977	1400.00	0.81	12	31.43	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
102	20240813	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	110	2	4.09	30534015945	10550292	362.04	2800	3050	2730	3495	1885	2690	2894.16	3.77	0	-1068689	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	977	1400.00	0.81	12	30.22	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
103	20240813	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	90	2	3.35	28076483190	9675501	332.02	2800	3050	2730	3495	1885	2690	2901.84	3.77	0	-1033871	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	970	1390.00	0.81	12	27.72	2.00	3451.00	4745	20240521	-41.41	1240	20231026	124.19	4745	-41.41	20240521	1279	117.36	20240311	4745	-41.41	20240521	1240	124.19	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
104	20240813	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	140	2	5.20	24595967415	8423213	289.05	2800	3050	2785	3495	1885	2690	2920.05	3.77	0	-1000718	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	988	1415.00	0.82	12	24.13	2.00	3451.00	4745	20240521	-40.36	1240	20231026	128.23	4745	-40.36	20240521	1279	121.27	20240311	4745	-40.36	20240521	1240	128.23	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
105	20240813	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	270	2	10.04	8841608300	2976266	102.13	2800	3050	2800	3495	1885	2690	2970.81	3.77	0	-140960	2823	2756	2713	2646	2603	2735	2625	175	805	500	1720	5	1	34909199	1033	1480.00	0.86	12	8.53	2.00	3451.00	4745	20240521	-37.62	1240	20231026	138.71	4745	-37.62	20240521	1279	131.43	20240311	4745	-37.62	20240521	1240	138.71	20231026	1.79	N	024840	500	174 억		1316940	N	N	0	N	00	N
106	20240812	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-75	5	-2.71	7451490345	2739283	10.15	2750	2780	2670	3590	1940	2765	2720.06	4.25	0	-230715	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	939	1345.00	0.78	12	7.85	2.00	3451.00	4745	20240521	-43.31	1240	20231026	116.94	4745	-43.31	20240521	1279	110.32	20240311	4745	-43.31	20240521	1240	116.94	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
107	20240812	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-65	5	-2.35	6764342765	2484263	9.21	2750	2780	2670	3590	1940	2765	2722.69	4.25	0	-180970	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	943	1350.00	0.78	12	7.12	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
108	20240812	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-65	5	-2.35	6090820645	2234749	8.28	2750	2780	2670	3590	1940	2765	2725.31	4.25	0	-86258	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	943	1350.00	0.78	12	6.40	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
109	20240812	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-60	5	-2.17	5376396255	1969652	7.30	2750	2780	2680	3590	1940	2765	2729.41	4.25	0	-45018	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	944	1352.50	0.78	12	5.64	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
110	20240812	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-45	5	-1.63	5075976300	1858828	6.89	2750	2780	2680	3590	1940	2765	2730.53	4.25	0	-20483	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	950	1360.00	0.79	12	5.32	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
111	20240812	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-65	5	-2.35	4686852330	1715497	6.36	2750	2780	2680	3590	1940	2765	2731.85	4.25	0	-19012	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	943	1350.00	0.78	12	4.91	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
112	20240812	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-65	5	-2.35	4084086225	1492667	5.53	2750	2780	2680	3590	1940	2765	2735.88	4.25	0	-70584	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	943	1350.00	0.78	12	4.28	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
113	20240812	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-30	5	-1.08	903346155	328296	1.22	2750	2780	2725	3590	1940	2765	2751.15	4.25	0	21784	3235	3000	2720	2485	2205	3117	2602	175	825	500	1760	5	1	34909199	955	1367.50	0.79	12	0.94	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	1.89	N	024840	500	174 억		1484772	N	N	0	N	00	N
114	20240809	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	385	2	16.18	75659671910	26803669	1868.26	2450	2955	2440	3090	1670	2380	2822.80	2.59	0	641768	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	965	1382.50	0.80	12	76.78	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
115	20240809	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	395	2	16.60	73931902155	26180299	1824.81	2450	2955	2440	3090	1670	2380	2823.95	2.59	0	560301	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	969	1387.50	0.80	12	75.00	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
116	20240809	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	435	2	18.28	70820832550	25063205	1746.95	2450	2955	2440	3090	1670	2380	2825.69	2.59	0	333781	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	983	1407.50	0.82	12	71.80	2.00	3451.00	4745	20240521	-40.67	1240	20231026	127.02	4745	-40.67	20240521	1279	120.09	20240311	4745	-40.67	20240521	1240	127.02	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
117	20240809	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	465	2	19.54	66315629665	23467828	1635.75	2450	2955	2440	3090	1670	2380	2825.81	2.59	0	191900	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	993	1422.50	0.82	12	67.23	2.00	3451.00	4745	20240521	-40.04	1240	20231026	129.44	4745	-40.04	20240521	1279	122.44	20240311	4745	-40.04	20240521	1240	129.44	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
118	20240809	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	560	2	23.53	58992841090	20940504	1459.59	2450	2950	2440	3090	1670	2380	2817.17	2.59	0	-23490	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	1026	1470.00	0.85	12	59.99	2.00	3451.00	4745	20240521	-38.04	1240	20231026	137.10	4745	-38.04	20240521	1279	129.87	20240311	4745	-38.04	20240521	1240	137.10	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
119	20240809	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	520	2	21.85	51438255650	18346286	1278.77	2450	2935	2440	3090	1670	2380	2803.75	2.59	0	-277395	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	1012	1450.00	0.84	12	52.55	2.00	3451.00	4745	20240521	-38.88	1240	20231026	133.87	4745	-38.88	20240521	1279	126.74	20240311	4745	-38.88	20240521	1240	133.87	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
120	20240809	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	440	2	18.49	31180968355	11271385	785.64	2450	2905	2440	3090	1670	2380	2766.39	2.59	0	-229691	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	984	1410.00	0.82	12	32.29	2.00	3451.00	4745	20240521	-40.57	1240	20231026	127.42	4745	-40.57	20240521	1279	120.48	20240311	4745	-40.57	20240521	1240	127.42	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
121	20240809	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	145	2	6.09	935884135	376025	26.21	2450	2555	2440	3090	1670	2380	2488.92	2.59	0	115615	2540	2460	2395	2315	2250	2427	2282	175	710	500	1520	5	1	34909199	881	1262.50	0.73	12	1.08	2.00	3451.00	4745	20240521	-46.79	1240	20231026	103.63	4745	-46.79	20240521	1279	97.42	20240311	4745	-46.79	20240521	1240	103.63	20231026	1.90	N	024840	500	174 억		905783	N	N	0	N	00	N
122	20240808	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-165	5	-6.48	3350770670	1401204	73.52	2475	2475	2330	3305	1785	2545	2391.32	3.35	0	-264607	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	831	1190.00	0.69	12	4.01	2.00	3451.00	4745	20240521	-49.84	1240	20231026	91.94	4745	-49.84	20240521	1279	86.08	20240311	4745	-49.84	20240521	1240	91.94	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
123	20240808	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-180	5	-7.07	3115830035	1301946	68.31	2475	2475	2330	3305	1785	2545	2393.17	3.35	0	-261091	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	826	1182.50	0.69	12	3.73	2.00	3451.00	4745	20240521	-50.16	1240	20231026	90.73	4745	-50.16	20240521	1279	84.91	20240311	4745	-50.16	20240521	1240	90.73	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
124	20240808	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-160	5	-6.29	2791693945	1165668	61.16	2475	2475	2330	3305	1785	2545	2394.89	3.35	0	-249625	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	833	1192.50	0.69	12	3.34	2.00	3451.00	4745	20240521	-49.74	1240	20231026	92.34	4745	-49.74	20240521	1279	86.47	20240311	4745	-49.74	20240521	1240	92.34	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
125	20240808	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-145	5	-5.70	2564487085	1070484	56.17	2475	2475	2330	3305	1785	2545	2395.59	3.35	0	-236173	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	838	1200.00	0.70	12	3.07	2.00	3451.00	4745	20240521	-49.42	1240	20231026	93.55	4745	-49.42	20240521	1279	87.65	20240311	4745	-49.42	20240521	1240	93.55	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
126	20240808	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-155	5	-6.09	2268983885	947458	49.71	2475	2475	2330	3305	1785	2545	2394.76	3.35	0	-214845	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	834	1195.00	0.69	12	2.71	2.00	3451.00	4745	20240521	-49.63	1240	20231026	92.74	4745	-49.63	20240521	1279	86.86	20240311	4745	-49.63	20240521	1240	92.74	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
127	20240808	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-165	5	-6.48	2000736400	834638	43.79	2475	2475	2330	3305	1785	2545	2397.07	3.35	0	-192589	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	831	1190.00	0.69	12	2.39	2.00	3451.00	4745	20240521	-49.84	1240	20231026	91.94	4745	-49.84	20240521	1279	86.08	20240311	4745	-49.84	20240521	1240	91.94	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
128	20240808	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-160	5	-6.29	1602668765	667387	35.02	2475	2475	2330	3305	1785	2545	2401.34	3.35	0	-202426	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	833	1192.50	0.69	12	1.91	2.00	3451.00	4745	20240521	-49.74	1240	20231026	92.34	4745	-49.74	20240521	1279	86.47	20240311	4745	-49.74	20240521	1240	92.34	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
129	20240808	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-75	5	-2.95	192084035	78245	4.11	2475	2475	2430	3305	1785	2545	2454.52	3.35	0	-573	2665	2605	2505	2445	2345	2635	2475	175	760	500	1620	5	1	34909199	862	1235.00	0.72	12	0.22	2.00	3451.00	4745	20240521	-47.95	1240	20231026	99.19	4745	-47.95	20240521	1279	93.12	20240311	4745	-47.95	20240521	1240	99.19	20231026	2.04	N	024840	500	174 억		1170243	N	N	0	N	00	N
130	20240807	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	70	2	2.83	4671591955	1869916	68.43	2480	2565	2405	3215	1735	2475	2498.27	3.78	0	-148470	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	888	1272.50	0.74	12	5.36	2.00	3451.00	4745	20240521	-46.36	1240	20231026	105.24	4745	-46.36	20240521	1279	98.98	20240311	4745	-46.36	20240521	1240	105.24	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
131	20240807	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	55	2	2.22	4101409380	1645533	60.22	2480	2565	2405	3215	1735	2475	2492.59	3.78	0	-112937	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	883	1265.00	0.73	12	4.71	2.00	3451.00	4745	20240521	-46.68	1240	20231026	104.03	4745	-46.68	20240521	1279	97.81	20240311	4745	-46.68	20240521	1240	104.03	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
132	20240807	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	35	2	1.41	2979812960	1200580	43.94	2480	2535	2405	3215	1735	2475	2482.05	3.78	0	-74491	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	876	1255.00	0.73	12	3.44	2.00	3451.00	4745	20240521	-47.10	1240	20231026	102.42	4745	-47.10	20240521	1279	96.25	20240311	4745	-47.10	20240521	1240	102.42	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
133	20240807	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	35	2	1.41	2656029665	1071758	39.22	2480	2535	2405	3215	1735	2475	2478.24	3.78	0	-83522	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	876	1255.00	0.73	12	3.07	2.00	3451.00	4745	20240521	-47.10	1240	20231026	102.42	4745	-47.10	20240521	1279	96.25	20240311	4745	-47.10	20240521	1240	102.42	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
134	20240807	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	40	2	1.62	2345643560	948442	34.71	2480	2535	2405	3215	1735	2475	2473.13	3.78	0	-79375	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	878	1257.50	0.73	12	2.72	2.00	3451.00	4745	20240521	-47.00	1240	20231026	102.82	4745	-47.00	20240521	1279	96.64	20240311	4745	-47.00	20240521	1240	102.82	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
135	20240807	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	0	3	0.00	1757681815	713990	26.13	2480	2535	2405	3215	1735	2475	2461.53	3.78	0	-83841	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	864	1237.50	0.72	12	2.05	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
136	20240807	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-30	5	-1.21	1228278145	500069	18.30	2480	2535	2405	3215	1735	2475	2455.71	3.78	0	-65046	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	854	1222.50	0.71	12	1.43	2.00	3451.00	4745	20240521	-48.47	1240	20231026	97.18	4745	-48.47	20240521	1279	91.16	20240311	4745	-48.47	20240521	1240	97.18	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
137	20240807	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-5	5	-0.20	410965000	165334	6.05	2480	2535	2455	3215	1735	2475	2486.58	3.78	0	-39864	2685	2580	2470	2365	2255	2632	2417	175	740	500	1580	5	1	34909199	862	1235.00	0.72	12	0.47	2.00	3451.00	4745	20240521	-47.95	1240	20231026	99.19	4745	-47.95	20240521	1279	93.12	20240311	4745	-47.95	20240521	1240	99.19	20231026	2.33	N	024840	500	174 억		1318670	N	N	0	N	00	N
138	20240806	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	110	2	4.65	6568948255	2646265	58.90	2380	2575	2360	3070	1660	2365	2482.56	3.18	0	194273	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	864	1237.50	0.72	12	7.58	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
139	20240806	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	110	2	4.65	6230963340	2509677	55.86	2380	2575	2360	3070	1660	2365	2482.97	3.18	0	195583	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	864	1237.50	0.72	12	7.19	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
140	20240806	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	120	2	5.07	5827202180	2346756	52.24	2380	2575	2360	3070	1660	2365	2483.30	3.18	0	183549	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	867	1242.50	0.72	12	6.72	2.00	3451.00	4745	20240521	-47.63	1240	20231026	100.40	4745	-47.63	20240521	1279	94.29	20240311	4745	-47.63	20240521	1240	100.40	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
141	20240806	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	125	2	5.29	5540470715	2231548	49.67	2380	2575	2360	3070	1660	2365	2483.02	3.18	0	217308	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	869	1245.00	0.72	12	6.39	2.00	3451.00	4745	20240521	-47.52	1240	20231026	100.81	4745	-47.52	20240521	1279	94.68	20240311	4745	-47.52	20240521	1240	100.81	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
142	20240806	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	110	2	4.65	5260720145	2119287	47.17	2380	2575	2360	3070	1660	2365	2482.54	3.18	0	185734	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	864	1237.50	0.72	12	6.07	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
143	20240806	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	95	2	4.02	4850642350	1953409	43.48	2380	2575	2360	3070	1660	2365	2483.42	3.18	0	185083	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	859	1230.00	0.71	12	5.60	2.00	3451.00	4745	20240521	-48.16	1240	20231026	98.39	4745	-48.16	20240521	1279	92.34	20240311	4745	-48.16	20240521	1240	98.39	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
144	20240806	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	190	2	8.03	3524241970	1421084	31.63	2380	2565	2360	3070	1660	2365	2480.31	3.18	0	225836	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	892	1277.50	0.74	12	4.07	2.00	3451.00	4745	20240521	-46.15	1240	20231026	106.05	4745	-46.15	20240521	1279	99.77	20240311	4745	-46.15	20240521	1240	106.05	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
145	20240806	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	85	2	3.59	593519695	243999	5.43	2380	2480	2380	3070	1660	2365	2433.66	3.18	0	14565	3041	2702	2461	2122	1881	2582	2002	175	705	500	1510	5	1	34909199	855	1225.00	0.71	12	0.70	2.00	3451.00	4745	20240521	-48.37	1240	20231026	97.58	4745	-48.37	20240521	1279	91.56	20240311	4745	-48.37	20240521	1240	97.58	20231026	3.08	N	024840	500	174 억		1109056	N	N	0	N	00	N
146	20240805	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-400	5	-14.47	11411009015	4423495	65.72	2700	2800	2220	3590	1940	2765	2579.76	2.33	0	179329	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	826	1182.50	0.69	12	12.67	2.00	3451.00	4745	20240521	-50.16	1240	20231026	90.73	4745	-50.16	20240521	1279	84.91	20240311	4745	-50.16	20240521	1240	90.73	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
147	20240805	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-430	5	-15.55	10411902345	3994133	59.34	2700	2800	2220	3590	1940	2765	2606.79	2.33	0	140995	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	815	1167.50	0.68	12	11.44	2.00	3451.00	4745	20240521	-50.79	1240	20231026	88.31	4745	-50.79	20240521	1279	82.56	20240311	4745	-50.79	20240521	1240	88.31	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
148	20240805	140323	58	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-265	5	-9.58	8734960025	3277282	48.69	2700	2800	2480	3590	1940	2765	2665.30	2.33	0	-70245	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	873	1250.00	0.72	12	9.39	2.00	3451.00	4745	20240521	-47.31	1240	20231026	101.61	4745	-47.31	20240521	1279	95.47	20240311	4745	-47.31	20240521	1240	101.61	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
149	20240805	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-205	5	-7.41	7966025560	2973525	44.18	2700	2800	2540	3590	1940	2765	2678.98	2.33	0	-69712	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	894	1280.00	0.74	12	8.52	2.00	3451.00	4745	20240521	-46.05	1240	20231026	106.45	4745	-46.05	20240521	1279	100.16	20240311	4745	-46.05	20240521	1240	106.45	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
150	20240805	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-135	5	-4.88	6908564545	2563386	38.08	2700	2800	2595	3590	1940	2765	2695.09	2.33	0	-174748	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	918	1315.00	0.76	12	7.34	2.00	3451.00	4745	20240521	-44.57	1240	20231026	112.10	4745	-44.57	20240521	1279	105.63	20240311	4745	-44.57	20240521	1240	112.10	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
151	20240805	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-55	5	-1.99	5839691160	2159968	32.09	2700	2800	2595	3590	1940	2765	2703.59	2.33	0	-92449	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	946	1355.00	0.79	12	6.19	2.00	3451.00	4745	20240521	-42.89	1240	20231026	118.55	4745	-42.89	20240521	1279	111.88	20240311	4745	-42.89	20240521	1240	118.55	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
152	20240805	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	20	2	0.72	4661697355	1727226	25.66	2700	2800	2595	3590	1940	2765	2698.94	2.33	0	-65707	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	972	1392.50	0.81	12	4.95	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
153	20240805	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-140	5	-5.06	657704500	246988	3.67	2700	2705	2620	3590	1940	2765	2662.80	2.33	0	-14259	3041	2902	2796	2657	2551	2850	2605	175	825	500	1760	5	1	34909199	916	1312.50	0.76	12	0.71	2.00	3451.00	4745	20240521	-44.68	1240	20231026	111.69	4745	-44.68	20240521	1279	105.24	20240311	4745	-44.68	20240521	1240	111.69	20231026	3.37	N	024840	500	174 억		812036	N	N	0	N	00	N
154	20240802	160315	54	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-175	5	-5.95	18616647710	6624222	22.14	2845	2935	2690	3820	2060	2940	2808.42	2.28	0	79767	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	965	1382.50	0.80	12	18.98	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
155	20240802	150314	54	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-220	5	-7.48	17191311625	6105881	20.41	2845	2935	2690	3820	2060	2940	2813.27	2.28	0	156297	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	950	1360.00	0.79	12	17.49	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
156	20240802	140318	54	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-220	5	-7.48	16189614670	5736378	19.17	2845	2935	2710	3820	2060	2940	2819.99	2.28	0	191180	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	950	1360.00	0.79	12	16.43	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
157	20240802	130318	54	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-205	5	-6.97	15675560675	5547645	18.54	2845	2935	2710	3820	2060	2940	2823.33	2.28	0	192196	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	955	1367.50	0.79	12	15.89	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
158	20240802	120318	54	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-190	5	-6.46	15163158020	5360401	17.92	2845	2935	2710	3820	2060	2940	2826.42	2.28	0	188234	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	960	1375.00	0.80	12	15.36	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
159	20240802	110318	54	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-190	5	-6.46	13915016500	4903592	16.39	2845	2935	2730	3820	2060	2940	2835.39	2.28	0	132850	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	960	1375.00	0.80	12	14.05	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
160	20240802	100315	54	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-135	5	-4.59	11554738290	4050859	13.54	2845	2935	2785	3820	2060	2940	2849.99	2.28	0	-9325	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	979	1402.50	0.81	12	11.60	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1240	126.21	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
161	20240802	090319	54	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-60	5	-2.04	3695153415	1284224	4.29	2845	2935	2840	3820	2060	2940	2871.52	2.28	0	35910	3353	3146	2733	2526	2113	3250	2630	175	880	500	1880	5	1	34909199	1005	1440.00	0.83	12	3.68	2.00	3451.00	4745	20240521	-39.30	1240	20231026	132.26	4745	-39.30	20240521	1279	125.18	20240311	4745	-39.30	20240521	1240	132.26	20231026	3.50	N	024840	500	174 억		794688	N	N	0	N	01	N
162	20240801	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	675	1	29.80	80989681610	29870475	3205.52	2330	2940	2320	2940	1590	2265	2711.27	2.86	0	-162000	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	1026	1470.00	0.85	12	85.57	2.00	3451.00	4745	20240521	-38.04	1240	20231026	137.10	4745	-38.04	20240521	1279	129.87	20240311	4745	-38.04	20240521	1240	137.10	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
163	20240801	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	635	2	28.04	74909400600	27793880	2982.67	2330	2935	2320	2940	1590	2265	2695.18	2.86	0	-120601	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	1012	1450.00	0.84	12	79.62	2.00	3451.00	4745	20240521	-38.88	1240	20231026	133.87	4745	-38.88	20240521	1279	126.74	20240311	4745	-38.88	20240521	1240	133.87	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
164	20240801	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	585	2	25.83	62600534445	23500585	2521.94	2330	2865	2320	2940	1590	2265	2663.79	2.86	0	-113185	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	995	1425.00	0.83	12	67.32	2.00	3451.00	4745	20240521	-39.94	1240	20231026	129.84	4745	-39.94	20240521	1279	122.83	20240311	4745	-39.94	20240521	1240	129.84	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
165	20240801	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	440	2	19.43	54624006090	20629058	2213.79	2330	2810	2320	2940	1590	2265	2647.92	2.86	0	-384447	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	944	1352.50	0.78	12	59.09	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
166	20240801	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	525	2	23.18	48751762035	18487855	1984.01	2330	2810	2320	2940	1590	2265	2636.96	2.86	0	-343167	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	974	1395.00	0.81	12	52.96	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
167	20240801	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	450	2	19.87	40665445790	15542135	1667.89	2330	2770	2320	2940	1590	2265	2616.47	2.86	0	-768836	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	948	1357.50	0.79	12	44.52	2.00	3451.00	4745	20240521	-42.78	1240	20231026	118.95	4745	-42.78	20240521	1279	112.28	20240311	4745	-42.78	20240521	1240	118.95	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
168	20240801	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	280	2	12.36	23638980875	9167468	983.80	2330	2715	2320	2940	1590	2265	2578.58	2.86	0	-657096	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	888	1272.50	0.74	12	26.26	2.00	3451.00	4745	20240521	-46.36	1240	20231026	105.24	4745	-46.36	20240521	1279	98.98	20240311	4745	-46.36	20240521	1240	105.24	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N
169	20240801	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	310	2	13.69	2492955235	986500	105.87	2330	2600	2320	2940	1590	2265	2527.10	2.86	0	-8464	2338	2301	2238	2201	2138	2320	2220	175	675	500	1440	5	1	34909199	899	1287.50	0.75	12	2.83	2.00	3451.00	4745	20240521	-45.73	1240	20231026	107.66	4745	-45.73	20240521	1279	101.33	20240311	4745	-45.73	20240521	1240	107.66	20231026	3.41	N	024840	500	174 억		999076	N	N	0	N	00	N