KissMeData/054540/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	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	95	2	2.16	449046230	101407	99.96	4370	4505	4370	5710	3080	4395	4427.71	2.19	0	-4484	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	584	9.68	0.82	12	0.78	464.00	5506.00	6110	20240809	-26.51	3575	20240416	25.59	6110	-26.51	20240809	3575	25.59	20240416	6110	-26.51	20240809	3575	25.59	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
3	20240830	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	70	2	1.59	416872260	94239	92.90	4370	4505	4370	5710	3080	4395	4423.88	2.19	0	-1879	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	580	9.62	0.81	12	0.72	464.00	5506.00	6110	20240809	-26.92	3575	20240416	24.90	6110	-26.92	20240809	3575	24.90	20240416	6110	-26.92	20240809	3575	24.90	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
4	20240830	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	25	2	0.57	362299390	81996	80.83	4370	4475	4370	5710	3080	4395	4418.80	2.19	0	-2147	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	575	9.53	0.80	12	0.63	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
5	20240830	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	30	2	0.68	302541660	68470	67.50	4370	4475	4370	5710	3080	4395	4418.96	2.19	0	-2051	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	575	9.54	0.80	12	0.53	464.00	5506.00	6110	20240809	-27.58	3575	20240416	23.78	6110	-27.58	20240809	3575	23.78	20240416	6110	-27.58	20240809	3575	23.78	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
6	20240830	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	35	2	0.80	286245470	64795	63.87	4370	4475	4370	5710	3080	4395	4418.08	2.19	0	-543	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	576	9.55	0.80	12	0.50	464.00	5506.00	6110	20240809	-27.50	3575	20240416	23.92	6110	-27.50	20240809	3575	23.92	20240416	6110	-27.50	20240809	3575	23.92	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
7	20240830	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	65	2	1.48	215346485	48788	48.09	4370	4475	4370	5710	3080	4395	4414.33	2.19	0	1963	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	580	9.61	0.81	12	0.38	464.00	5506.00	6110	20240809	-27.00	3575	20240416	24.76	6110	-27.00	20240809	3575	24.76	20240416	6110	-27.00	20240809	3575	24.76	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
8	20240830	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	25	2	0.57	155489765	35353	34.85	4370	4475	4370	5710	3080	4395	4398.30	2.19	0	5945	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	575	9.53	0.80	12	0.27	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
9	20240830	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-20	5	-0.46	12836935	2925	2.88	4370	4435	4370	5710	3080	4395	4385.27	2.19	0	1092	4485	4440	4380	4335	4275	4410	4305	75	1315	500	3250	5	1	13000000	569	9.43	0.79	12	0.02	464.00	5506.00	6110	20240809	-28.40	3575	20240416	22.38	6110	-28.40	20240809	3575	22.38	20240416	6110	-28.40	20240809	3575	22.38	20240416	5.32	N	054540	500	75 억		285328	N	N	0	N	00	N
10	20240829	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-20	5	-0.45	443278235	101433	78.68	4405	4425	4320	5730	3095	4415	4370.11	2.28	0	-11306	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	571	9.47	0.80	12	0.78	464.00	5506.00	6110	20240809	-28.07	3575	20240416	22.94	6110	-28.07	20240809	3575	22.94	20240416	6110	-28.07	20240809	3575	22.94	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
11	20240829	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	0	3	0.00	398576510	91266	70.79	4405	4415	4320	5730	3095	4415	4367.20	2.28	0	-9021	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	574	9.52	0.80	12	0.70	464.00	5506.00	6110	20240809	-27.74	3575	20240416	23.50	6110	-27.74	20240809	3575	23.50	20240416	6110	-27.74	20240809	3575	23.50	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
12	20240829	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-45	5	-1.02	303138660	69514	53.92	4405	4415	4320	5730	3095	4415	4360.83	2.28	0	-4198	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	568	9.42	0.79	12	0.53	464.00	5506.00	6110	20240809	-28.48	3575	20240416	22.24	6110	-28.48	20240809	3575	22.24	20240416	6110	-28.48	20240809	3575	22.24	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
13	20240829	130553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-55	5	-1.25	229189830	52468	40.70	4405	4415	4320	5730	3095	4415	4368.18	2.28	0	-8342	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	567	9.40	0.79	12	0.40	464.00	5506.00	6110	20240809	-28.64	3575	20240416	21.96	6110	-28.64	20240809	3575	21.96	20240416	6110	-28.64	20240809	3575	21.96	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
14	20240829	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-5	5	-0.11	211023115	48315	37.48	4405	4415	4320	5730	3095	4415	4367.65	2.28	0	-6644	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	573	9.50	0.80	12	0.37	464.00	5506.00	6110	20240809	-27.82	3575	20240416	23.36	6110	-27.82	20240809	3575	23.36	20240416	6110	-27.82	20240809	3575	23.36	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
15	20240829	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-40	5	-0.91	114485740	26275	20.38	4405	4415	4320	5730	3095	4415	4357.21	2.28	0	-2321	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	569	9.43	0.79	12	0.20	464.00	5506.00	6110	20240809	-28.40	3575	20240416	22.38	6110	-28.40	20240809	3575	22.38	20240416	6110	-28.40	20240809	3575	22.38	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
16	20240829	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-45	5	-1.02	81689055	18777	14.56	4405	4415	4320	5730	3095	4415	4350.48	2.28	0	990	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	568	9.42	0.79	12	0.14	464.00	5506.00	6110	20240809	-28.48	3575	20240416	22.24	6110	-28.48	20240809	3575	22.24	20240416	6110	-28.48	20240809	3575	22.24	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
17	20240829	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-15	5	-0.34	24990620	5702	4.42	4405	4415	4350	5730	3095	4415	4382.78	2.28	0	-754	4555	4485	4425	4355	4295	4455	4325	75	1315	500	3260	5	1	13000000	572	9.48	0.80	12	0.04	464.00	5506.00	6110	20240809	-27.99	3575	20240416	23.08	6110	-27.99	20240809	3575	23.08	20240416	6110	-27.99	20240809	3575	23.08	20240416	5.36	N	054540	500	75 억		296617	N	N	0	N	00	N
18	20240828	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	-75	5	-1.67	564588635	128119	120.90	4465	4495	4365	5830	3145	4490	4406.73	2.41	0	-16271	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	574	9.52	0.80	12	0.99	464.00	5506.00	6110	20240809	-27.74	3575	20240416	23.50	6110	-27.74	20240809	3575	23.50	20240416	6110	-27.74	20240809	3575	23.50	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
19	20240828	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-100	5	-2.23	471945305	107093	101.06	4465	4495	4365	5830	3145	4490	4406.87	2.41	0	-12936	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	571	9.46	0.80	12	0.82	464.00	5506.00	6110	20240809	-28.15	3575	20240416	22.80	6110	-28.15	20240809	3575	22.80	20240416	6110	-28.15	20240809	3575	22.80	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
20	20240828	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-120	5	-2.67	436567855	99027	93.45	4465	4495	4365	5830	3145	4490	4408.57	2.41	0	-14408	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	568	9.42	0.79	12	0.76	464.00	5506.00	6110	20240809	-28.48	3575	20240416	22.24	6110	-28.48	20240809	3575	22.24	20240416	6110	-28.48	20240809	3575	22.24	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
21	20240828	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-115	5	-2.56	392622640	88996	83.98	4465	4495	4365	5830	3145	4490	4411.69	2.41	0	-15572	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	569	9.43	0.79	12	0.68	464.00	5506.00	6110	20240809	-28.40	3575	20240416	22.38	6110	-28.40	20240809	3575	22.38	20240416	6110	-28.40	20240809	3575	22.38	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
22	20240828	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-110	5	-2.45	301749170	68210	64.37	4465	4495	4365	5830	3145	4490	4423.83	2.41	0	-18575	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	569	9.44	0.80	12	0.52	464.00	5506.00	6110	20240809	-28.31	3575	20240416	22.52	6110	-28.31	20240809	3575	22.52	20240416	6110	-28.31	20240809	3575	22.52	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
23	20240828	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-100	5	-2.23	220268480	49629	46.83	4465	4495	4390	5830	3145	4490	4438.30	2.41	0	-18824	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	571	9.46	0.80	12	0.38	464.00	5506.00	6110	20240809	-28.15	3575	20240416	22.80	6110	-28.15	20240809	3575	22.80	20240416	6110	-28.15	20240809	3575	22.80	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
24	20240828	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-15	5	-0.33	98954645	22271	21.02	4465	4480	4410	5830	3145	4490	4443.21	2.41	0	-9530	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	582	9.64	0.81	12	0.17	464.00	5506.00	6110	20240809	-26.76	3575	20240416	25.17	6110	-26.76	20240809	3575	25.17	20240416	6110	-26.76	20240809	3575	25.17	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
25	20240828	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-20	5	-0.45	6600225	1479	1.40	4465	4470	4455	5830	3145	4490	4462.63	2.41	0	-891	4556	4522	4461	4427	4366	4540	4445	75	1340	500	3320	5	1	13000000	581	9.63	0.81	12	0.01	464.00	5506.00	6110	20240809	-26.84	3575	20240416	25.03	6110	-26.84	20240809	3575	25.03	20240416	6110	-26.84	20240809	3575	25.03	20240416	5.71	N	054540	500	75 억		312889	N	N	0	N	00	N
26	20240827	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	5	2	0.11	472051735	105816	55.44	4465	4495	4400	5830	3140	4485	4461.06	2.30	0	13554	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	584	9.68	0.82	12	0.81	464.00	5506.00	6110	20240809	-26.51	3575	20240416	25.59	6110	-26.51	20240809	3575	25.59	20240416	6110	-26.51	20240809	3575	25.59	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
27	20240827	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-5	5	-0.11	441104615	98916	51.83	4465	4495	4400	5830	3140	4485	4459.39	2.30	0	14030	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	582	9.66	0.81	12	0.76	464.00	5506.00	6110	20240809	-26.68	3575	20240416	25.31	6110	-26.68	20240809	3575	25.31	20240416	6110	-26.68	20240809	3575	25.31	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
28	20240827	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	10	2	0.22	374628985	84079	44.05	4465	4495	4400	5830	3140	4485	4455.68	2.30	0	12789	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	584	9.69	0.82	12	0.65	464.00	5506.00	6110	20240809	-26.43	3575	20240416	25.73	6110	-26.43	20240809	3575	25.73	20240416	6110	-26.43	20240809	3575	25.73	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
29	20240827	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	0	3	0.00	321806680	72286	37.88	4465	4495	4400	5830	3140	4485	4451.85	2.30	0	11049	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	583	9.67	0.81	12	0.56	464.00	5506.00	6110	20240809	-26.60	3575	20240416	25.45	6110	-26.60	20240809	3575	25.45	20240416	6110	-26.60	20240809	3575	25.45	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
30	20240827	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-30	5	-0.67	294861825	66263	34.72	4465	4485	4400	5830	3140	4485	4449.87	2.30	0	9433	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	579	9.60	0.81	12	0.51	464.00	5506.00	6110	20240809	-27.09	3575	20240416	24.62	6110	-27.09	20240809	3575	24.62	20240416	6110	-27.09	20240809	3575	24.62	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
31	20240827	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-55	5	-1.23	246142155	55329	28.99	4465	4485	4400	5830	3140	4485	4448.70	2.30	0	5816	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	576	9.55	0.80	12	0.43	464.00	5506.00	6110	20240809	-27.50	3575	20240416	23.92	6110	-27.50	20240809	3575	23.92	20240416	6110	-27.50	20240809	3575	23.92	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
32	20240827	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-45	5	-1.00	199836860	44912	23.53	4465	4485	4400	5830	3140	4485	4449.52	2.30	0	3772	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	577	9.57	0.81	12	0.35	464.00	5506.00	6110	20240809	-27.33	3575	20240416	24.20	6110	-27.33	20240809	3575	24.20	20240416	6110	-27.33	20240809	3575	24.20	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
33	20240827	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-25	5	-0.56	51645050	11606	6.08	4465	4485	4400	5830	3140	4485	4449.86	2.30	0	4332	4751	4617	4551	4417	4351	4585	4385	75	1345	500	3310	5	1	13000000	580	9.61	0.81	12	0.09	464.00	5506.00	6110	20240809	-27.00	3575	20240416	24.76	6110	-27.00	20240809	3575	24.76	20240416	6110	-27.00	20240809	3575	24.76	20240416	5.55	N	054540	500	75 억		299317	N	N	0	N	00	N
34	20240826	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-210	5	-4.47	849350570	187446	125.03	4680	4685	4485	6100	3290	4695	4531.92	2.39	0	-12292	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	583	9.67	0.81	12	1.44	464.00	5506.00	6110	20240809	-26.60	3575	20240416	25.45	6110	-26.60	20240809	3575	25.45	20240416	6110	-26.60	20240809	3575	25.45	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
35	20240826	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-180	5	-3.83	754728600	166383	110.98	4680	4685	4490	6100	3290	4695	4536.09	2.39	0	-11836	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	587	9.73	0.82	12	1.28	464.00	5506.00	6110	20240809	-26.10	3575	20240416	26.29	6110	-26.10	20240809	3575	26.29	20240416	6110	-26.10	20240809	3575	26.29	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
36	20240826	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-195	5	-4.15	689806430	152001	101.39	4680	4685	4490	6100	3290	4695	4538.17	2.39	0	-9467	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	585	9.70	0.82	12	1.17	464.00	5506.00	6110	20240809	-26.35	3575	20240416	25.87	6110	-26.35	20240809	3575	25.87	20240416	6110	-26.35	20240809	3575	25.87	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
37	20240826	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-185	5	-3.94	652655095	143746	95.88	4680	4685	4490	6100	3290	4695	4540.34	2.39	0	-8690	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	586	9.72	0.82	12	1.11	464.00	5506.00	6110	20240809	-26.19	3575	20240416	26.15	6110	-26.19	20240809	3575	26.15	20240416	6110	-26.19	20240809	3575	26.15	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
38	20240826	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-185	5	-3.94	617438760	135925	90.66	4680	4685	4490	6100	3290	4695	4542.50	2.39	0	-9174	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	586	9.72	0.82	12	1.05	464.00	5506.00	6110	20240809	-26.19	3575	20240416	26.15	6110	-26.19	20240809	3575	26.15	20240416	6110	-26.19	20240809	3575	26.15	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
39	20240826	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-150	5	-3.19	519750805	114272	76.22	4680	4685	4490	6100	3290	4695	4548.37	2.39	0	-7128	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	591	9.80	0.83	12	0.88	464.00	5506.00	6110	20240809	-25.61	3575	20240416	27.13	6110	-25.61	20240809	3575	27.13	20240416	6110	-25.61	20240809	3575	27.13	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
40	20240826	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-145	5	-3.09	414852820	91182	60.82	4680	4685	4490	6100	3290	4695	4549.72	2.39	0	1946	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	592	9.81	0.83	12	0.70	464.00	5506.00	6110	20240809	-25.53	3575	20240416	27.27	6110	-25.53	20240809	3575	27.27	20240416	6110	-25.53	20240809	3575	27.27	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
41	20240826	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-90	5	-1.92	50391205	10841	7.23	4680	4685	4605	6100	3290	4695	4648.21	2.39	0	-3213	4791	4742	4661	4612	4531	4767	4637	75	1405	500	3470	5	1	13000000	599	9.92	0.84	12	0.08	464.00	5506.00	6110	20240809	-24.63	3575	20240416	28.81	6110	-24.63	20240809	3575	28.81	20240416	6110	-24.63	20240809	3575	28.81	20240416	5.27	N	054540	500	75 억		310873	N	N	0	N	00	N
42	20240823	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-20	5	-0.42	690880510	149276	66.05	4680	4710	4580	6120	3305	4715	4627.33	2.45	0	-7068	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	610	10.12	0.85	12	1.15	464.00	5506.00	6110	20240809	-23.16	3575	20240416	31.33	6110	-23.16	20240809	3575	31.33	20240416	6110	-23.16	20240809	3575	31.33	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
43	20240823	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-70	5	-1.48	578269725	125173	55.38	4680	4710	4580	6120	3305	4715	4619.76	2.45	0	3030	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	604	10.01	0.84	12	0.96	464.00	5506.00	6110	20240809	-23.98	3575	20240416	29.93	6110	-23.98	20240809	3575	29.93	20240416	6110	-23.98	20240809	3575	29.93	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
44	20240823	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-70	5	-1.48	513709110	111180	49.19	4680	4710	4580	6120	3305	4715	4620.52	2.45	0	3277	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	604	10.01	0.84	12	0.86	464.00	5506.00	6110	20240809	-23.98	3575	20240416	29.93	6110	-23.98	20240809	3575	29.93	20240416	6110	-23.98	20240809	3575	29.93	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
45	20240823	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-100	5	-2.12	458191860	99187	43.88	4680	4710	4580	6120	3305	4715	4619.47	2.45	0	-2243	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	600	9.95	0.84	12	0.76	464.00	5506.00	6110	20240809	-24.47	3575	20240416	29.09	6110	-24.47	20240809	3575	29.09	20240416	6110	-24.47	20240809	3575	29.09	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
46	20240823	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-125	5	-2.65	405295250	87705	38.80	4680	4710	4580	6120	3305	4715	4621.12	2.45	0	-5874	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	597	9.89	0.83	12	0.67	464.00	5506.00	6110	20240809	-24.88	3575	20240416	28.39	6110	-24.88	20240809	3575	28.39	20240416	6110	-24.88	20240809	3575	28.39	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
47	20240823	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-105	5	-2.23	332011030	71775	31.76	4680	4710	4595	6120	3305	4715	4625.72	2.45	0	-4217	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	599	9.94	0.84	12	0.55	464.00	5506.00	6110	20240809	-24.55	3575	20240416	28.95	6110	-24.55	20240809	3575	28.95	20240416	6110	-24.55	20240809	3575	28.95	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
48	20240823	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-85	5	-1.80	178770450	38546	17.05	4680	4710	4615	6120	3305	4715	4637.84	2.45	0	4706	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	602	9.98	0.84	12	0.30	464.00	5506.00	6110	20240809	-24.22	3575	20240416	29.51	6110	-24.22	20240809	3575	29.51	20240416	6110	-24.22	20240809	3575	29.51	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
49	20240823	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-30	5	-0.64	9795270	2089	0.92	4680	4710	4680	6120	3305	4715	4688.96	2.45	0	-880	4918	4816	4748	4646	4578	4782	4612	75	1405	500	3480	5	1	13000000	609	10.10	0.85	12	0.02	464.00	5506.00	6110	20240809	-23.32	3575	20240416	31.05	6110	-23.32	20240809	3575	31.05	20240416	6110	-23.32	20240809	3575	31.05	20240416	5.18	N	054540	500	75 억		317936	N	N	0	N	00	N
50	20240822	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-135	5	-2.78	1067260025	225618	100.09	4850	4850	4680	6300	3395	4850	4730.42	2.76	0	-41681	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	613	10.16	0.86	12	1.74	464.00	5506.00	6110	20240809	-22.83	3575	20240416	31.89	6110	-22.83	20240809	3575	31.89	20240416	6110	-22.83	20240809	3575	31.89	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
51	20240822	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-155	5	-3.20	952256405	201152	89.24	4850	4850	4680	6300	3395	4850	4733.78	2.76	0	-51931	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	610	10.12	0.85	12	1.55	464.00	5506.00	6110	20240809	-23.16	3575	20240416	31.33	6110	-23.16	20240809	3575	31.33	20240416	6110	-23.16	20240809	3575	31.33	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
52	20240822	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-130	5	-2.68	828617455	174846	77.57	4850	4850	4700	6300	3395	4850	4738.87	2.76	0	-52967	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	614	10.17	0.86	12	1.34	464.00	5506.00	6110	20240809	-22.75	3575	20240416	32.03	6110	-22.75	20240809	3575	32.03	20240416	6110	-22.75	20240809	3575	32.03	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
53	20240822	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-135	5	-2.78	784821535	165552	73.44	4850	4850	4700	6300	3395	4850	4740.37	2.76	0	-53167	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	613	10.16	0.86	12	1.27	464.00	5506.00	6110	20240809	-22.83	3575	20240416	31.89	6110	-22.83	20240809	3575	31.89	20240416	6110	-22.83	20240809	3575	31.89	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
54	20240822	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-115	5	-2.37	622949720	131197	58.20	4850	4850	4710	6300	3395	4850	4747.89	2.76	0	-47769	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	616	10.20	0.86	12	1.01	464.00	5506.00	6110	20240809	-22.50	3575	20240416	32.45	6110	-22.50	20240809	3575	32.45	20240416	6110	-22.50	20240809	3575	32.45	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
55	20240822	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-120	5	-2.47	543168370	114303	50.71	4850	4850	4720	6300	3395	4850	4751.66	2.76	0	-43137	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	615	10.19	0.86	12	0.88	464.00	5506.00	6110	20240809	-22.59	3575	20240416	32.31	6110	-22.59	20240809	3575	32.31	20240416	6110	-22.59	20240809	3575	32.31	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
56	20240822	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-95	5	-1.96	408575110	85878	38.10	4850	4850	4725	6300	3395	4850	4757.19	2.76	0	-39204	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	618	10.25	0.86	12	0.66	464.00	5506.00	6110	20240809	-22.18	3575	20240416	33.01	6110	-22.18	20240809	3575	33.01	20240416	6110	-22.18	20240809	3575	33.01	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
57	20240822	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-45	5	-0.93	16645060	3445	1.53	4850	4850	4790	6300	3395	4850	4829.25	2.76	0	163	4970	4910	4835	4775	4700	4872	4737	75	1450	500	3580	5	1	13000000	625	10.36	0.87	12	0.03	464.00	5506.00	6110	20240809	-21.36	3575	20240416	34.41	6110	-21.36	20240809	3575	34.41	20240416	6110	-21.36	20240809	3575	34.41	20240416	5.30	N	054540	500	75 억		359324	N	N	0	N	00	N
58	20240821	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-65	5	-1.32	1080612825	225276	97.52	4875	4895	4760	6380	3445	4915	4796.59	2.63	0	11325	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	631	10.45	0.88	12	1.73	464.00	5506.00	6110	20240809	-20.62	3575	20240416	35.66	6110	-20.62	20240809	3575	35.66	20240416	6110	-20.62	20240809	3575	35.66	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
59	20240821	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-75	5	-1.53	1036612000	216192	93.58	4875	4895	4760	6380	3445	4915	4794.87	2.63	0	12220	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	629	10.43	0.88	12	1.66	464.00	5506.00	6110	20240809	-20.79	3575	20240416	35.38	6110	-20.79	20240809	3575	35.38	20240416	6110	-20.79	20240809	3575	35.38	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
60	20240821	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-135	5	-2.75	913809400	190645	82.52	4875	4895	4760	6380	3445	4915	4793.25	2.63	0	-1089	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	621	10.30	0.87	12	1.47	464.00	5506.00	6110	20240809	-21.77	3575	20240416	33.71	6110	-21.77	20240809	3575	33.71	20240416	6110	-21.77	20240809	3575	33.71	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
61	20240821	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-120	5	-2.44	805195260	167968	72.71	4875	4895	4760	6380	3445	4915	4793.74	2.63	0	-5089	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	623	10.33	0.87	12	1.29	464.00	5506.00	6110	20240809	-21.52	3575	20240416	34.13	6110	-21.52	20240809	3575	34.13	20240416	6110	-21.52	20240809	3575	34.13	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
62	20240821	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-145	5	-2.95	714582505	149079	64.53	4875	4895	4760	6380	3445	4915	4793.31	2.63	0	-3605	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	620	10.28	0.87	12	1.15	464.00	5506.00	6110	20240809	-21.93	3575	20240416	33.43	6110	-21.93	20240809	3575	33.43	20240416	6110	-21.93	20240809	3575	33.43	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
63	20240821	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-145	5	-2.95	592196065	123400	53.42	4875	4895	4765	6380	3445	4915	4798.99	2.63	0	-9592	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	620	10.28	0.87	12	0.95	464.00	5506.00	6110	20240809	-21.93	3575	20240416	33.43	6110	-21.93	20240809	3575	33.43	20240416	6110	-21.93	20240809	3575	33.43	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
64	20240821	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-100	5	-2.03	203441075	42105	18.23	4875	4895	4815	6380	3445	4915	4831.75	2.63	0	-5122	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	626	10.38	0.87	12	0.32	464.00	5506.00	6110	20240809	-21.19	3575	20240416	34.69	6110	-21.19	20240809	3575	34.69	20240416	6110	-21.19	20240809	3575	34.69	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
65	20240821	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-70	5	-1.42	34820915	7170	3.10	4875	4895	4840	6380	3445	4915	4856.46	2.63	0	732	5041	4977	4911	4847	4781	4945	4815	75	1465	500	3630	5	1	13000000	630	10.44	0.88	12	0.06	464.00	5506.00	6110	20240809	-20.70	3575	20240416	35.52	6110	-20.70	20240809	3575	35.52	20240416	6110	-20.70	20240809	3575	35.52	20240416	5.17	N	054540	500	75 억		341261	N	N	0	N	00	N
66	20240820	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-55	5	-1.11	1130965775	230418	76.16	4955	4975	4845	6460	3480	4970	4907.79	2.59	0	-5396	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	639	10.59	0.89	12	1.77	464.00	5506.00	6110	20240809	-19.56	3575	20240416	37.48	6110	-19.56	20240809	3575	37.48	20240416	6110	-19.56	20240809	3575	37.48	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
67	20240820	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-75	5	-1.51	1063674910	216718	71.64	4955	4975	4845	6460	3480	4970	4907.54	2.59	0	-4036	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	636	10.55	0.89	12	1.67	464.00	5506.00	6110	20240809	-19.89	3575	20240416	36.92	6110	-19.89	20240809	3575	36.92	20240416	6110	-19.89	20240809	3575	36.92	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
68	20240820	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-100	5	-2.01	981544120	199870	66.07	4955	4975	4845	6460	3480	4970	4910.32	2.59	0	-8064	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	633	10.50	0.88	12	1.54	464.00	5506.00	6110	20240809	-20.29	3575	20240416	36.22	6110	-20.29	20240809	3575	36.22	20240416	6110	-20.29	20240809	3575	36.22	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
69	20240820	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-95	5	-1.91	743418620	150877	49.87	4955	4975	4865	6460	3480	4970	4926.75	2.59	0	-14687	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	634	10.51	0.89	12	1.16	464.00	5506.00	6110	20240809	-20.21	3575	20240416	36.36	6110	-20.21	20240809	3575	36.36	20240416	6110	-20.21	20240809	3575	36.36	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
70	20240820	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-50	5	-1.01	572936625	116037	38.36	4955	4975	4905	6460	3480	4970	4936.97	2.59	0	-2705	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	640	10.60	0.89	12	0.89	464.00	5506.00	6110	20240809	-19.48	3575	20240416	37.62	6110	-19.48	20240809	3575	37.62	20240416	6110	-19.48	20240809	3575	37.62	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
71	20240820	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-50	5	-1.01	434325880	87843	29.04	4955	4975	4920	6460	3480	4970	4943.75	2.59	0	-5969	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	640	10.60	0.89	12	0.68	464.00	5506.00	6110	20240809	-19.48	3575	20240416	37.62	6110	-19.48	20240809	3575	37.62	20240416	6110	-19.48	20240809	3575	37.62	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
72	20240820	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-25	5	-0.50	264985140	53507	17.69	4955	4975	4935	6460	3480	4970	4951.67	2.59	0	9355	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	643	10.66	0.90	12	0.41	464.00	5506.00	6110	20240809	-19.07	3575	20240416	38.32	6110	-19.07	20240809	3575	38.32	20240416	6110	-19.07	20240809	3575	38.32	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
73	20240820	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	5	2	0.10	25916285	5226	1.73	4955	4975	4935	6460	3480	4970	4952.50	2.59	0	1511	5203	5086	4983	4866	4763	5035	4815	75	1490	500	3670	5	1	13000000	647	10.72	0.90	12	0.04	464.00	5506.00	6110	20240809	-18.58	3575	20240416	39.16	6110	-18.58	20240809	3575	39.16	20240416	6110	-18.58	20240809	3575	39.16	20240416	4.50	N	054540	500	75 억		336483	N	N	0	N	00	N
74	20240819	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-40	5	-0.80	1498033280	300964	44.56	5010	5100	4880	6510	3510	5010	4977.34	2.64	0	-16425	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	5	1	13000000	646	10.71	0.90	12	2.32	464.00	5506.00	6110	20240809	-18.66	3575	20240416	39.02	6110	-18.66	20240809	3575	39.02	20240416	6110	-18.66	20240809	3575	39.02	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
75	20240819	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-85	5	-1.70	1410403520	283252	41.94	5010	5100	4880	6510	3510	5010	4979.21	2.64	0	-10103	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	5	1	13000000	640	10.61	0.89	12	2.18	464.00	5506.00	6110	20240809	-19.39	3575	20240416	37.76	6110	-19.39	20240809	3575	37.76	20240416	6110	-19.39	20240809	3575	37.76	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
76	20240819	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-90	5	-1.80	1078139125	215448	31.90	5010	5100	4900	6510	3510	5010	5004.15	2.64	0	-18932	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	5	1	13000000	640	10.60	0.89	12	1.66	464.00	5506.00	6110	20240809	-19.48	3575	20240416	37.62	6110	-19.48	20240809	3575	37.62	20240416	6110	-19.48	20240809	3575	37.62	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
77	20240819	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-70	5	-1.40	1007519160	201134	29.78	5010	5100	4900	6510	3510	5010	5009.19	2.64	0	-19919	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	5	1	13000000	642	10.65	0.90	12	1.55	464.00	5506.00	6110	20240809	-19.15	3575	20240416	38.18	6110	-19.15	20240809	3575	38.18	20240416	6110	-19.15	20240809	3575	38.18	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
78	20240819	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-30	5	-0.60	789085470	156959	23.24	5010	5100	4965	6510	3510	5010	5027.45	2.64	0	-14615	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	5	1	13000000	647	10.73	0.90	12	1.21	464.00	5506.00	6110	20240809	-18.49	3575	20240416	39.30	6110	-18.49	20240809	3575	39.30	20240416	6110	-18.49	20240809	3575	39.30	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
79	20240819	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	742554150	147626	21.86	5010	5100	4965	6510	3510	5010	5030.11	2.64	0	-9371	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	10	1	13000000	650	10.78	0.91	12	1.14	464.00	5506.00	6110	20240809	-18.17	3575	20240416	39.86	6110	-18.17	20240809	3575	39.86	20240416	6110	-18.17	20240809	3575	39.86	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
80	20240819	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-30	5	-0.60	625080735	124038	18.37	5010	5100	4965	6510	3510	5010	5039.67	2.64	0	1699	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	5	1	13000000	647	10.73	0.90	12	0.95	464.00	5506.00	6110	20240809	-18.49	3575	20240416	39.30	6110	-18.49	20240809	3575	39.30	20240416	6110	-18.49	20240809	3575	39.30	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
81	20240819	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	50	2	1.00	191960775	37988	5.62	5010	5100	4995	6510	3510	5010	5054.39	2.64	0	-3522	5373	5191	5038	4856	4703	5115	4780	75	1500	500	3700	10	1	13000000	658	10.91	0.92	12	0.29	464.00	5506.00	6110	20240809	-17.18	3575	20240416	41.54	6110	-17.18	20240809	3575	41.54	20240416	6110	-17.18	20240809	3575	41.54	20240416	4.24	N	054540	500	75 억		343650	N	N	0	N	00	N
82	20240816	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-330	5	-6.18	3347828920	669922	171.66	5180	5220	4885	6940	3740	5340	4996.87	3.52	0	-121306	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	10	1	13000000	651	10.80	0.91	12	5.15	464.00	5506.00	6110	20240809	-18.00	3575	20240416	40.14	6110	-18.00	20240809	3575	40.14	20240416	6110	-18.00	20240809	3575	40.14	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
83	20240816	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-345	5	-6.46	2955751450	591270	151.51	5180	5220	4885	6940	3740	5340	4998.47	3.52	0	-125303	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	5	1	13000000	649	10.77	0.91	12	4.55	464.00	5506.00	6110	20240809	-18.25	3575	20240416	39.72	6110	-18.25	20240809	3575	39.72	20240416	6110	-18.25	20240809	3575	39.72	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
84	20240816	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-350	5	-6.55	2804468575	561044	143.76	5180	5220	4885	6940	3740	5340	4998.12	3.52	0	-119821	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	5	1	13000000	649	10.75	0.91	12	4.32	464.00	5506.00	6110	20240809	-18.33	3575	20240416	39.58	6110	-18.33	20240809	3575	39.58	20240416	6110	-18.33	20240809	3575	39.58	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
85	20240816	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-345	5	-6.46	2652841465	530650	135.97	5180	5220	4885	6940	3740	5340	4998.66	3.52	0	-119827	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	5	1	13000000	649	10.77	0.91	12	4.08	464.00	5506.00	6110	20240809	-18.25	3575	20240416	39.72	6110	-18.25	20240809	3575	39.72	20240416	6110	-18.25	20240809	3575	39.72	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
86	20240816	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-300	5	-5.62	2554081825	510841	130.90	5180	5220	4885	6940	3740	5340	4999.16	3.52	0	-114776	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	10	1	13000000	655	10.86	0.92	12	3.93	464.00	5506.00	6110	20240809	-17.51	3575	20240416	40.98	6110	-17.51	20240809	3575	40.98	20240416	6110	-17.51	20240809	3575	40.98	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
87	20240816	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-360	5	-6.74	2437002155	487424	124.90	5180	5220	4885	6940	3740	5340	4999.13	3.52	0	-111077	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	5	1	13000000	647	10.73	0.90	12	3.75	464.00	5506.00	6110	20240809	-18.49	3575	20240416	39.30	6110	-18.49	20240809	3575	39.30	20240416	6110	-18.49	20240809	3575	39.30	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
88	20240816	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-400	5	-7.49	2141400435	428096	109.70	5180	5220	4885	6940	3740	5340	5001.44	3.52	0	-104770	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	5	1	13000000	642	10.65	0.90	12	3.29	464.00	5506.00	6110	20240809	-19.15	3575	20240416	38.18	6110	-19.15	20240809	3575	38.18	20240416	6110	-19.15	20240809	3575	38.18	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
89	20240816	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-320	5	-5.99	730263510	143605	36.80	5180	5220	4965	6940	3740	5340	5083.63	3.52	0	-374	5506	5422	5286	5202	5066	5465	5245	75	1600	500	3950	10	1	13000000	653	10.82	0.91	12	1.10	464.00	5506.00	6110	20240809	-17.84	3575	20240416	40.42	6110	-17.84	20240809	3575	40.42	20240416	6110	-17.84	20240809	3575	40.42	20240416	4.17	N	054540	500	75 억		457592	N	N	0	N	00	N
90	20240814	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	10	2	0.19	1971143430	375599	52.77	5280	5370	5150	6920	3740	5330	5246.70	3.48	0	3625	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	694	11.51	0.97	12	2.89	464.00	5506.00	6110	20240809	-12.60	3575	20240416	49.37	6110	-12.60	20240809	3575	49.37	20240416	6110	-12.60	20240809	3575	49.37	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
91	20240814	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-20	5	-0.38	1717997490	328154	46.10	5280	5370	5150	6920	3740	5330	5234.86	3.48	0	7315	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	690	11.44	0.96	12	2.52	464.00	5506.00	6110	20240809	-13.09	3575	20240416	48.53	6110	-13.09	20240809	3575	48.53	20240416	6110	-13.09	20240809	3575	48.53	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
92	20240814	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-100	5	-1.88	1326086580	254316	35.73	5280	5300	5150	6920	3740	5330	5213.57	3.48	0	14711	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	680	11.27	0.95	12	1.96	464.00	5506.00	6110	20240809	-14.40	3575	20240416	46.29	6110	-14.40	20240809	3575	46.29	20240416	6110	-14.40	20240809	3575	46.29	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
93	20240814	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-110	5	-2.06	1255324060	240779	33.83	5280	5300	5150	6920	3740	5330	5212.79	3.48	0	13369	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	679	11.25	0.95	12	1.85	464.00	5506.00	6110	20240809	-14.57	3575	20240416	46.01	6110	-14.57	20240809	3575	46.01	20240416	6110	-14.57	20240809	3575	46.01	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
94	20240814	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-120	5	-2.25	1079306960	206943	29.07	5280	5300	5150	6920	3740	5330	5214.56	3.48	0	14276	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	677	11.23	0.95	12	1.59	464.00	5506.00	6110	20240809	-14.73	3575	20240416	45.73	6110	-14.73	20240809	3575	45.73	20240416	6110	-14.73	20240809	3575	45.73	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
95	20240814	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-100	5	-1.88	929884180	178295	25.05	5280	5300	5150	6920	3740	5330	5214.36	3.48	0	18834	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	680	11.27	0.95	12	1.37	464.00	5506.00	6110	20240809	-14.40	3575	20240416	46.29	6110	-14.40	20240809	3575	46.29	20240416	6110	-14.40	20240809	3575	46.29	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
96	20240814	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-110	5	-2.06	726982030	139426	19.59	5280	5300	5150	6920	3740	5330	5212.72	3.48	0	15719	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	679	11.25	0.95	12	1.07	464.00	5506.00	6110	20240809	-14.57	3575	20240416	46.01	6110	-14.57	20240809	3575	46.01	20240416	6110	-14.57	20240809	3575	46.01	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
97	20240814	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-70	5	-1.31	143920590	27420	3.85	5280	5280	5210	6920	3740	5330	5243.55	3.48	0	-7200	5776	5552	5376	5152	4976	5465	5065	75	1590	500	3940	10	1	13000000	684	11.34	0.96	12	0.21	464.00	5506.00	6110	20240809	-13.91	3575	20240416	47.13	6110	-13.91	20240809	3575	47.13	20240416	6110	-13.91	20240809	3575	47.13	20240416	3.87	N	054540	500	75 억		452855	N	N	0	N	00	N
98	20240813	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-230	5	-4.14	3751429560	695009	44.27	5470	5600	5200	7220	3900	5560	5397.10	3.44	0	5924	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	693	11.49	0.97	12	5.35	464.00	5506.00	6110	20240809	-12.77	3575	20240416	49.09	6110	-12.77	20240809	3575	49.09	20240416	6110	-12.77	20240809	3575	49.09	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
99	20240813	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-300	5	-5.40	3443158080	636977	40.58	5470	5600	5200	7220	3900	5560	5404.80	3.44	0	6944	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	684	11.34	0.96	12	4.90	464.00	5506.00	6110	20240809	-13.91	3575	20240416	47.13	6110	-13.91	20240809	3575	47.13	20240416	6110	-13.91	20240809	3575	47.13	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
100	20240813	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-240	5	-4.32	2661267470	488284	31.10	5470	5600	5270	7220	3900	5560	5449.63	3.44	0	-38573	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	692	11.47	0.97	12	3.76	464.00	5506.00	6110	20240809	-12.93	3575	20240416	48.81	6110	-12.93	20240809	3575	48.81	20240416	6110	-12.93	20240809	3575	48.81	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
101	20240813	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-120	5	-2.16	2137306070	390356	24.87	5470	5600	5370	7220	3900	5560	5474.68	3.44	0	-40247	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	707	11.72	0.99	12	3.00	464.00	5506.00	6110	20240809	-10.97	3575	20240416	52.17	6110	-10.97	20240809	3575	52.17	20240416	6110	-10.97	20240809	3575	52.17	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
102	20240813	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	-20	5	-0.36	1809774960	330691	21.07	5470	5600	5370	7220	3900	5560	5471.98	3.44	0	-21291	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	720	11.94	1.01	12	2.54	464.00	5506.00	6110	20240809	-9.33	3575	20240416	54.97	6110	-9.33	20240809	3575	54.97	20240416	6110	-9.33	20240809	3575	54.97	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
103	20240813	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-100	5	-1.80	1490077360	272563	17.36	5470	5600	5370	7220	3900	5560	5465.97	3.44	0	-4421	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	710	11.77	0.99	12	2.10	464.00	5506.00	6110	20240809	-10.64	3575	20240416	52.73	6110	-10.64	20240809	3575	52.73	20240416	6110	-10.64	20240809	3575	52.73	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
104	20240813	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-40	5	-0.72	1188559760	216956	13.82	5470	5600	5380	7220	3900	5560	5477.30	3.44	0	-7073	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	718	11.90	1.00	12	1.67	464.00	5506.00	6110	20240809	-9.66	3575	20240416	54.41	6110	-9.66	20240809	3575	54.41	20240416	6110	-9.66	20240809	3575	54.41	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
105	20240813	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	10	2	0.18	373912980	68162	4.34	5470	5600	5380	7220	3900	5560	5482.54	3.44	0	4429	6033	5796	5543	5306	5053	5915	5425	75	1660	500	4110	10	1	13000000	724	12.00	1.01	12	0.52	464.00	5506.00	6110	20240809	-8.84	3575	20240416	55.80	6110	-8.84	20240809	3575	55.80	20240416	6110	-8.84	20240809	3575	55.80	20240416	2.78	N	054540	500	75 억		447588	N	N	0	N	00	N
106	20240812	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	280	2	5.30	8609274840	1561472	58.71	5400	5780	5290	6860	3700	5280	5515.33	3.98	0	-60472	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	723	11.98	1.01	12	12.01	464.00	5506.00	6110	20240809	-9.00	3575	20240416	55.52	6110	-9.00	20240809	3575	55.52	20240416	6110	-9.00	20240809	3575	55.52	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
107	20240812	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	270	2	5.11	8319006440	1509046	56.74	5400	5780	5290	6860	3700	5280	5514.70	3.98	0	-57193	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	722	11.96	1.01	12	11.61	464.00	5506.00	6110	20240809	-9.17	3575	20240416	55.24	6110	-9.17	20240809	3575	55.24	20240416	6110	-9.17	20240809	3575	55.24	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
108	20240812	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	260	2	4.92	8099352830	1469494	55.25	5400	5780	5290	6860	3700	5280	5513.64	3.98	0	-60173	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	720	11.94	1.01	12	11.30	464.00	5506.00	6110	20240809	-9.33	3575	20240416	54.97	6110	-9.33	20240809	3575	54.97	20240416	6110	-9.33	20240809	3575	54.97	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
109	20240812	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	360	2	6.82	7625281120	1383961	52.03	5400	5780	5290	6860	3700	5280	5511.84	3.98	0	-68861	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	733	12.16	1.02	12	10.65	464.00	5506.00	6110	20240809	-7.69	3575	20240416	57.76	6110	-7.69	20240809	3575	57.76	20240416	6110	-7.69	20240809	3575	57.76	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
110	20240812	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	340	2	6.44	7091378470	1288790	48.45	5400	5780	5290	6860	3700	5280	5504.52	3.98	0	-68975	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	731	12.11	1.02	12	9.91	464.00	5506.00	6110	20240809	-8.02	3575	20240416	57.20	6110	-8.02	20240809	3575	57.20	20240416	6110	-8.02	20240809	3575	57.20	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
111	20240812	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	190	2	3.60	4798705560	882527	33.18	5400	5620	5290	6860	3700	5280	5439.71	3.98	0	-60850	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	711	11.79	0.99	12	6.79	464.00	5506.00	6110	20240809	-10.47	3575	20240416	53.01	6110	-10.47	20240809	3575	53.01	20240416	6110	-10.47	20240809	3575	53.01	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
112	20240812	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	240	2	4.55	4243591770	780914	29.36	5400	5620	5290	6860	3700	5280	5436.63	3.98	0	-84158	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	718	11.90	1.00	12	6.01	464.00	5506.00	6110	20240809	-9.66	3575	20240416	54.41	6110	-9.66	20240809	3575	54.41	20240416	6110	-9.66	20240809	3575	54.41	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
113	20240812	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	120	2	2.27	1511755500	279357	10.50	5400	5580	5290	6860	3700	5280	5417.69	3.98	0	10316	6446	5862	5526	4942	4606	5695	4775	75	1580	500	3900	10	1	13000000	702	11.64	0.98	12	2.15	464.00	5506.00	6110	20240809	-11.62	3575	20240416	51.05	6110	-11.62	20240809	3575	51.05	20240416	6110	-11.62	20240809	3575	51.05	20240416	2.64	N	054540	500	75 억		517444	N	N	0	N	00	N
114	20240809	160506	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5280	210	2	4.14	14644484640	2628175	1380.42	5350	6110	5190	6590	3550	5070	5572.74	3.75	0	14584	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	686	11.38	0.96	12	20.22	464.00	5506.00	6110	20240809	-13.58	3575	20240416	47.69	6110	-13.58	20240809	3575	47.69	20240416	6110	-13.58	20240809	3575	47.69	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
115	20240809	150517	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5280	210	2	4.14	13572397780	2424230	1273.30	5350	6110	5190	6590	3550	5070	5598.64	3.75	0	-29711	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	686	11.38	0.96	12	18.65	464.00	5506.00	6110	20240809	-13.58	3575	20240416	47.69	6110	-13.58	20240809	3575	47.69	20240416	6110	-13.58	20240809	3575	47.69	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
116	20240809	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	220	2	4.34	1921332290	361302	189.77	5350	5430	5190	6590	3550	5070	5317.80	3.75	0	2661	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	688	11.40	0.96	12	2.78	464.00	5506.00	5590	20240729	-5.37	3575	20240416	47.97	5590	-5.37	20240729	3575	47.97	20240416	5590	-5.37	20240729	3575	47.97	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
117	20240809	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	260	2	5.13	1783564620	335322	176.12	5350	5430	5190	6590	3550	5070	5318.96	3.75	0	-2307	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	693	11.49	0.97	12	2.58	464.00	5506.00	5590	20240729	-4.65	3575	20240416	49.09	5590	-4.65	20240729	3575	49.09	20240416	5590	-4.65	20240729	3575	49.09	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
118	20240809	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	310	2	6.11	1707900400	321125	168.67	5350	5430	5190	6590	3550	5070	5318.49	3.75	0	-4752	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	699	11.59	0.98	12	2.47	464.00	5506.00	5590	20240729	-3.76	3575	20240416	50.49	5590	-3.76	20240729	3575	50.49	20240416	5590	-3.76	20240729	3575	50.49	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
119	20240809	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	260	2	5.13	1560278160	293540	154.18	5350	5430	5190	6590	3550	5070	5315.39	3.75	0	-6259	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	693	11.49	0.97	12	2.26	464.00	5506.00	5590	20240729	-4.65	3575	20240416	49.09	5590	-4.65	20240729	3575	49.09	20240416	5590	-4.65	20240729	3575	49.09	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
120	20240809	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	230	2	4.54	1103941780	208473	109.50	5350	5390	5190	6590	3550	5070	5295.37	3.75	0	-19822	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	689	11.42	0.96	12	1.60	464.00	5506.00	5590	20240729	-5.19	3575	20240416	48.25	5590	-5.19	20240729	3575	48.25	20240416	5590	-5.19	20240729	3575	48.25	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
121	20240809	090509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	180	2	3.55	413232010	77898	40.91	5350	5390	5230	6590	3550	5070	5304.78	3.75	0	-24839	5316	5192	5096	4972	4876	5255	5035	75	1520	500	3750	10	1	13000000	683	11.31	0.95	12	0.60	464.00	5506.00	5590	20240729	-6.08	3575	20240416	46.85	5590	-6.08	20240729	3575	46.85	20240416	5590	-6.08	20240729	3575	46.85	20240416	2.47	N	054540	500	75 억		487397	N	N	0	N	00	N
122	20240808	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	938756760	183416	72.09	5010	5220	5000	6610	3570	5090	5118.24	3.74	0	2596	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	659	10.93	0.92	12	1.41	464.00	5506.00	5590	20240729	-9.30	3575	20240416	41.82	5590	-9.30	20240729	3575	41.82	20240416	5590	-9.30	20240729	3575	41.82	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
123	20240808	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	890141880	173795	68.31	5010	5220	5000	6610	3570	5090	5121.79	3.74	0	2327	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	659	10.93	0.92	12	1.34	464.00	5506.00	5590	20240729	-9.30	3575	20240416	41.82	5590	-9.30	20240729	3575	41.82	20240416	5590	-9.30	20240729	3575	41.82	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
124	20240808	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	110	2	2.16	669238450	130001	51.10	5010	5220	5010	6610	3570	5090	5147.95	3.74	0	-3503	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	676	11.21	0.94	12	1.00	464.00	5506.00	5590	20240729	-6.98	3575	20240416	45.45	5590	-6.98	20240729	3575	45.45	20240416	5590	-6.98	20240729	3575	45.45	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
125	20240808	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	572519090	111257	43.73	5010	5220	5010	6610	3570	5090	5145.92	3.74	0	-1572	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	660	10.95	0.92	12	0.86	464.00	5506.00	5590	20240729	-9.12	3575	20240416	42.10	5590	-9.12	20240729	3575	42.10	20240416	5590	-9.12	20240729	3575	42.10	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
126	20240808	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	120	2	2.36	450556250	87455	34.38	5010	5220	5010	6610	3570	5090	5151.86	3.74	0	1745	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	677	11.23	0.95	12	0.67	464.00	5506.00	5590	20240729	-6.80	3575	20240416	45.73	5590	-6.80	20240729	3575	45.73	20240416	5590	-6.80	20240729	3575	45.73	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
127	20240808	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	110	2	2.16	390840560	75989	29.87	5010	5210	5010	6610	3570	5090	5143.38	3.74	0	4361	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	676	11.21	0.94	12	0.58	464.00	5506.00	5590	20240729	-6.98	3575	20240416	45.45	5590	-6.98	20240729	3575	45.45	20240416	5590	-6.98	20240729	3575	45.45	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
128	20240808	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	260883680	50882	20.00	5010	5200	5010	6610	3570	5090	5127.23	3.74	0	2847	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	663	10.99	0.93	12	0.39	464.00	5506.00	5590	20240729	-8.77	3575	20240416	42.66	5590	-8.77	20240729	3575	42.66	20240416	5590	-8.77	20240729	3575	42.66	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
129	20240808	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	50	2	0.98	48696260	9597	3.77	5010	5140	5010	6610	3570	5090	5074.11	3.74	0	3316	5546	5317	5021	4792	4496	5432	4907	75	1520	500	3760	10	1	13000000	668	11.08	0.93	12	0.07	464.00	5506.00	5590	20240729	-8.05	3575	20240416	43.78	5590	-8.05	20240729	3575	43.78	20240416	5590	-8.05	20240729	3575	43.78	20240416	2.31	N	054540	500	75 억		486023	N	N	0	N	00	N
130	20240807	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	290	2	6.04	1279619810	251049	141.10	4725	5250	4725	6240	3360	4800	5097.79	3.59	0	20685	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	662	10.97	0.92	12	1.93	464.00	5506.00	5590	20240729	-8.94	3575	20240416	42.38	5590	-8.94	20240729	3575	42.38	20240416	5590	-8.94	20240729	3575	42.38	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
131	20240807	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	320	2	6.67	1217411940	238859	134.25	4725	5250	4725	6240	3360	4800	5097.40	3.59	0	17194	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	666	11.03	0.93	12	1.84	464.00	5506.00	5590	20240729	-8.41	3575	20240416	43.22	5590	-8.41	20240729	3575	43.22	20240416	5590	-8.41	20240729	3575	43.22	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
132	20240807	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	430	2	8.96	1002285090	197455	110.98	4725	5230	4725	6240	3360	4800	5076.72	3.59	0	15617	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	680	11.27	0.95	12	1.52	464.00	5506.00	5590	20240729	-6.44	3575	20240416	46.29	5590	-6.44	20240729	3575	46.29	20240416	5590	-6.44	20240729	3575	46.29	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
133	20240807	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	270	2	5.62	638438020	127140	71.46	4725	5110	4725	6240	3360	4800	5022.41	3.59	0	-3791	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	659	10.93	0.92	12	0.98	464.00	5506.00	5590	20240729	-9.30	3575	20240416	41.82	5590	-9.30	20240729	3575	41.82	20240416	5590	-9.30	20240729	3575	41.82	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
134	20240807	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	260	2	5.42	610781540	121669	68.38	4725	5110	4725	6240	3360	4800	5020.93	3.59	0	-6687	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	658	10.91	0.92	12	0.94	464.00	5506.00	5590	20240729	-9.48	3575	20240416	41.54	5590	-9.48	20240729	3575	41.54	20240416	5590	-9.48	20240729	3575	41.54	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
135	20240807	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	250	2	5.21	572420630	114117	64.14	4725	5110	4725	6240	3360	4800	5017.04	3.59	0	-6270	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	657	10.88	0.92	12	0.88	464.00	5506.00	5590	20240729	-9.66	3575	20240416	41.26	5590	-9.66	20240729	3575	41.26	20240416	5590	-9.66	20240729	3575	41.26	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
136	20240807	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	220	2	4.58	429149030	85843	48.25	4725	5100	4725	6240	3360	4800	5000.40	3.59	0	-8841	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	10	1	13000000	653	10.82	0.91	12	0.66	464.00	5506.00	5590	20240729	-10.20	3575	20240416	40.42	5590	-10.20	20240729	3575	40.42	20240416	5590	-10.20	20240729	3575	40.42	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
137	20240807	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-20	5	-0.42	23243225	4849	2.73	4725	4855	4725	6240	3360	4800	4792.65	3.59	0	-1431	5000	4900	4775	4675	4550	4950	4725	75	1440	500	3550	5	1	13000000	621	10.30	0.87	12	0.04	464.00	5506.00	5590	20240729	-14.49	3575	20240416	33.71	5590	-14.49	20240729	3575	33.71	20240416	5590	-14.49	20240729	3575	33.71	20240416	2.55	N	054540	500	75 억		467076	N	N	0	N	00	N
138	20240806	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	160	2	3.45	833039905	173736	63.26	4725	4875	4650	6030	3250	4640	4794.87	3.88	0	-35518	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	624	10.34	0.87	12	1.34	464.00	5506.00	5590	20240729	-14.13	3575	20240416	34.27	5590	-14.13	20240729	3575	34.27	20240416	5590	-14.13	20240729	3575	34.27	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
139	20240806	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	140	2	3.02	751190150	156687	57.05	4725	4875	4650	6030	3250	4640	4794.23	3.88	0	-33348	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	621	10.30	0.87	12	1.21	464.00	5506.00	5590	20240729	-14.49	3575	20240416	33.71	5590	-14.49	20240729	3575	33.71	20240416	5590	-14.49	20240729	3575	33.71	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
140	20240806	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	125	2	2.69	692484930	144387	52.57	4725	4875	4650	6030	3250	4640	4796.06	3.88	0	-30081	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	619	10.27	0.87	12	1.11	464.00	5506.00	5590	20240729	-14.76	3575	20240416	33.29	5590	-14.76	20240729	3575	33.29	20240416	5590	-14.76	20240729	3575	33.29	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
141	20240806	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	200	2	4.31	649664155	135475	49.33	4725	4875	4650	6030	3250	4640	4795.48	3.88	0	-26923	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	629	10.43	0.88	12	1.04	464.00	5506.00	5590	20240729	-13.42	3575	20240416	35.38	5590	-13.42	20240729	3575	35.38	20240416	5590	-13.42	20240729	3575	35.38	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
142	20240806	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	140	2	3.02	549139475	114553	41.71	4725	4875	4650	6030	3250	4640	4793.79	3.88	0	-22369	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	621	10.30	0.87	12	0.88	464.00	5506.00	5590	20240729	-14.49	3575	20240416	33.71	5590	-14.49	20240729	3575	33.71	20240416	5590	-14.49	20240729	3575	33.71	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
143	20240806	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	135	2	2.91	474508200	98860	36.00	4725	4875	4650	6030	3250	4640	4799.83	3.88	0	-21725	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	621	10.29	0.87	12	0.76	464.00	5506.00	5590	20240729	-14.58	3575	20240416	33.57	5590	-14.58	20240729	3575	33.57	20240416	5590	-14.58	20240729	3575	33.57	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
144	20240806	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	220	2	4.74	331132875	68834	25.06	4725	4875	4725	6030	3250	4640	4810.65	3.88	0	-7879	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	632	10.47	0.88	12	0.53	464.00	5506.00	5590	20240729	-13.06	3575	20240416	35.94	5590	-13.06	20240729	3575	35.94	20240416	5590	-13.06	20240729	3575	35.94	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
145	20240806	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	180	2	3.88	62683385	13071	4.76	4725	4850	4725	6030	3250	4640	4795.86	3.88	0	-2525	5256	4947	4711	4402	4166	4830	4285	75	1390	500	3430	5	1	13000000	627	10.39	0.88	12	0.10	464.00	5506.00	5590	20240729	-13.77	3575	20240416	34.83	5590	-13.77	20240729	3575	34.83	20240416	5590	-13.77	20240729	3575	34.83	20240416	2.77	N	054540	500	75 억		503808	N	N	0	N	00	N
146	20240805	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-460	5	-9.02	1275929115	271687	98.26	5000	5020	4475	6630	3570	5100	4696.50	3.77	0	13867	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	603	10.00	0.84	12	2.09	464.00	5506.00	5590	20240729	-16.99	3575	20240416	29.79	5590	-16.99	20240729	3575	29.79	20240416	5590	-16.99	20240729	3575	29.79	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
147	20240805	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-490	5	-9.61	1182853475	251478	90.95	5000	5020	4475	6630	3570	5100	4703.61	3.77	0	12643	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	599	9.94	0.84	12	1.93	464.00	5506.00	5590	20240729	-17.53	3575	20240416	28.95	5590	-17.53	20240729	3575	28.95	20240416	5590	-17.53	20240729	3575	28.95	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
148	20240805	140501	58	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-425	5	-8.33	935778060	197389	71.39	5000	5020	4570	6630	3570	5100	4740.78	3.77	0	6834	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	608	10.08	0.85	12	1.52	464.00	5506.00	5590	20240729	-16.37	3575	20240416	30.77	5590	-16.37	20240729	3575	30.77	20240416	5590	-16.37	20240729	3575	30.77	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
149	20240805	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-490	5	-9.61	853578760	179625	64.97	5000	5020	4580	6630	3570	5100	4752.00	3.77	0	6589	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	599	9.94	0.84	12	1.38	464.00	5506.00	5590	20240729	-17.53	3575	20240416	28.95	5590	-17.53	20240729	3575	28.95	20240416	5590	-17.53	20240729	3575	28.95	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
150	20240805	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-430	5	-8.43	649411600	135337	48.95	5000	5020	4650	6630	3570	5100	4798.48	3.77	0	-1771	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	607	10.06	0.85	12	1.04	464.00	5506.00	5590	20240729	-16.46	3575	20240416	30.63	5590	-16.46	20240729	3575	30.63	20240416	5590	-16.46	20240729	3575	30.63	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
151	20240805	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-365	5	-7.16	496111510	102650	37.13	5000	5020	4715	6630	3570	5100	4833.04	3.77	0	-6159	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	616	10.20	0.86	12	0.79	464.00	5506.00	5590	20240729	-15.30	3575	20240416	32.45	5590	-15.30	20240729	3575	32.45	20240416	5590	-15.30	20240729	3575	32.45	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
152	20240805	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-275	5	-5.39	375463685	77307	27.96	5000	5020	4715	6630	3570	5100	4856.79	3.77	0	-10637	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	627	10.40	0.88	12	0.59	464.00	5506.00	5590	20240729	-13.69	3575	20240416	34.97	5590	-13.69	20240729	3575	34.97	20240416	5590	-13.69	20240729	3575	34.97	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
153	20240805	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-250	5	-4.90	149225725	30412	11.00	5000	5020	4800	6630	3570	5100	4906.80	3.77	0	-3277	5456	5277	5091	4912	4726	5185	4820	75	1530	500	3770	5	1	13000000	631	10.45	0.88	12	0.23	464.00	5506.00	5590	20240729	-13.24	3575	20240416	35.66	5590	-13.24	20240729	3575	35.66	20240416	5590	-13.24	20240729	3575	35.66	20240416	2.85	N	054540	500	75 억		490268	N	N	0	N	00	N
154	20240802	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-170	5	-3.23	1383319160	274990	231.07	5140	5270	4905	6850	3690	5270	5029.88	3.53	0	30902	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	663	10.99	0.93	12	2.12	464.00	5506.00	5590	20240729	-8.77	3575	20240416	42.66	5590	-8.77	20240729	3575	42.66	20240416	5590	-8.77	20240729	3575	42.66	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
155	20240802	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-220	5	-4.17	1304375390	259381	217.95	5140	5270	4905	6850	3690	5270	5028.80	3.53	0	34302	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	657	10.88	0.92	12	2.00	464.00	5506.00	5590	20240729	-9.66	3575	20240416	41.26	5590	-9.66	20240729	3575	41.26	20240416	5590	-9.66	20240729	3575	41.26	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
156	20240802	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-320	5	-6.07	1055182670	209306	175.88	5140	5270	4905	6850	3690	5270	5041.34	3.53	0	32698	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	5	1	13000000	644	10.67	0.90	12	1.61	464.00	5506.00	5590	20240729	-11.45	3575	20240416	38.46	5590	-11.45	20240729	3575	38.46	20240416	5590	-11.45	20240729	3575	38.46	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
157	20240802	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-230	5	-4.36	650920125	128071	107.62	5140	5270	4995	6850	3690	5270	5082.49	3.53	0	16599	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	655	10.86	0.92	12	0.99	464.00	5506.00	5590	20240729	-9.84	3575	20240416	40.98	5590	-9.84	20240729	3575	40.98	20240416	5590	-9.84	20240729	3575	40.98	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
158	20240802	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-180	5	-3.42	605805295	119147	100.12	5140	5270	4995	6850	3690	5270	5084.52	3.53	0	15802	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	662	10.97	0.92	12	0.92	464.00	5506.00	5590	20240729	-8.94	3575	20240416	42.38	5590	-8.94	20240729	3575	42.38	20240416	5590	-8.94	20240729	3575	42.38	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
159	20240802	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-190	5	-3.61	533523135	104787	88.05	5140	5270	4995	6850	3690	5270	5091.50	3.53	0	13027	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	660	10.95	0.92	12	0.81	464.00	5506.00	5590	20240729	-9.12	3575	20240416	42.10	5590	-9.12	20240729	3575	42.10	20240416	5590	-9.12	20240729	3575	42.10	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
160	20240802	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-90	5	-1.71	426904845	83797	70.41	5140	5270	4995	6850	3690	5270	5094.51	3.53	0	6493	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	673	11.16	0.94	12	0.64	464.00	5506.00	5590	20240729	-7.33	3575	20240416	44.90	5590	-7.33	20240729	3575	44.90	20240416	5590	-7.33	20240729	3575	44.90	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
161	20240802	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-80	5	-1.52	58394290	11326	9.52	5140	5270	5100	6850	3690	5270	5155.77	3.53	0	-939	5483	5376	5263	5156	5043	5430	5210	75	1580	500	3890	10	1	13000000	675	11.19	0.94	12	0.09	464.00	5506.00	5590	20240729	-7.16	3575	20240416	45.17	5590	-7.16	20240729	3575	45.17	20240416	5590	-7.16	20240729	3575	45.17	20240416	2.77	N	054540	500	75 억		458630	N	N	0	N	00	N
162	20240801	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	110	2	2.13	623215830	118496	103.30	5210	5370	5150	6700	3620	5160	5259.37	3.60	0	-9499	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	685	11.36	0.96	12	0.91	464.00	5506.00	5590	20240729	-5.72	3575	20240416	47.41	5590	-5.72	20240729	3575	47.41	20240416	5590	-5.72	20240729	3575	47.41	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
163	20240801	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	130	2	2.52	585006250	111258	96.99	5210	5370	5150	6700	3620	5160	5258.11	3.60	0	-7071	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	688	11.40	0.96	12	0.86	464.00	5506.00	5590	20240729	-5.37	3575	20240416	47.97	5590	-5.37	20240729	3575	47.97	20240416	5590	-5.37	20240729	3575	47.97	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
164	20240801	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	120	2	2.33	525428000	99974	87.15	5210	5370	5150	6700	3620	5160	5255.65	3.60	0	-5860	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	686	11.38	0.96	12	0.77	464.00	5506.00	5590	20240729	-5.55	3575	20240416	47.69	5590	-5.55	20240729	3575	47.69	20240416	5590	-5.55	20240729	3575	47.69	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
165	20240801	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	130	2	2.52	511438900	97323	84.84	5210	5370	5150	6700	3620	5160	5255.07	3.60	0	-6441	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	688	11.40	0.96	12	0.75	464.00	5506.00	5590	20240729	-5.37	3575	20240416	47.97	5590	-5.37	20240729	3575	47.97	20240416	5590	-5.37	20240729	3575	47.97	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
166	20240801	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	60	2	1.16	460887310	87750	76.49	5210	5370	5150	6700	3620	5160	5252.28	3.60	0	-6555	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	679	11.25	0.95	12	0.68	464.00	5506.00	5590	20240729	-6.62	3575	20240416	46.01	5590	-6.62	20240729	3575	46.01	20240416	5590	-6.62	20240729	3575	46.01	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
167	20240801	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	100	2	1.94	410434620	78106	68.09	5210	5370	5150	6700	3620	5160	5254.84	3.60	0	-9039	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	684	11.34	0.96	12	0.60	464.00	5506.00	5590	20240729	-5.90	3575	20240416	47.13	5590	-5.90	20240729	3575	47.13	20240416	5590	-5.90	20240729	3575	47.13	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
168	20240801	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	100	2	1.94	322647390	61422	53.54	5210	5370	5150	6700	3620	5160	5252.96	3.60	0	-10119	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	684	11.34	0.96	12	0.47	464.00	5506.00	5590	20240729	-5.90	3575	20240416	47.13	5590	-5.90	20240729	3575	47.13	20240416	5590	-5.90	20240729	3575	47.13	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N
169	20240801	090441	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	12003550	2316	2.02	5210	5210	5160	6700	3620	5160	5182.88	3.60	0	-406	5400	5280	5190	5070	4980	5235	5025	75	1540	500	3810	10	1	13000000	671	11.12	0.94	12	0.02	464.00	5506.00	5590	20240729	-7.69	3575	20240416	44.34	5590	-7.69	20240729	3575	44.34	20240416	5590	-7.69	20240729	3575	44.34	20240416	2.78	N	054540	500	75 억		467447	N	N	0	N	00	N