KissMeData/138070/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	160835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	30	2	1.17	661244820	258292	113.09	2565	2620	2525	3325	1795	2560	2560.03	1.48	0	54876	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	453	11.31	0.56	12	1.48	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	4145	-37.52	20240417	2100	23.33	20240806	4145	-37.52	20240417	2100	23.33	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
3	20240830	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	35	2	1.37	622815345	243458	106.60	2565	2620	2525	3325	1795	2560	2558.20	1.48	0	47507	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	454	11.33	0.56	12	1.39	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
4	20240830	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	505807495	198076	86.73	2565	2620	2525	3325	1795	2560	2553.60	1.48	0	19385	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	449	11.20	0.55	12	1.13	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
5	20240830	130837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	0	3	0.00	349882270	136754	59.88	2565	2620	2535	3325	1795	2560	2558.48	1.48	0	6253	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	448	11.18	0.55	12	0.78	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
6	20240830	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-5	5	-0.20	312062225	121875	53.36	2565	2620	2540	3325	1795	2560	2560.51	1.48	0	9460	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	447	11.16	0.55	12	0.70	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
7	20240830	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	247411830	96501	42.25	2565	2620	2545	3325	1795	2560	2563.83	1.48	0	19773	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	449	11.20	0.55	12	0.55	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
8	20240830	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	5	2	0.20	182442835	71093	31.13	2565	2620	2545	3325	1795	2560	2566.26	1.48	0	18389	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	449	11.20	0.55	12	0.41	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
9	20240830	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	15	2	0.59	41330930	16104	7.05	2565	2595	2545	3325	1795	2560	2566.50	1.48	0	2075	2640	2600	2570	2530	2500	2585	2515	88	765	500	1630	5	1	17503204	451	11.24	0.56	12	0.09	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	5.79	N	138070	500	87 억		258789	N	N	0	N	00	N
10	20240829	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-20	5	-0.78	553961000	215499	54.34	2590	2610	2540	3350	1810	2580	2570.60	1.42	0	11012	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	448	11.18	0.55	12	1.23	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
11	20240829	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	5	2	0.19	512692565	199394	50.28	2590	2610	2540	3350	1810	2580	2571.23	1.42	0	12098	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	452	11.29	0.56	12	1.14	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
12	20240829	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-5	5	-0.19	421750035	164046	41.36	2590	2610	2540	3350	1810	2580	2570.89	1.42	0	9571	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	451	11.24	0.56	12	0.94	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
13	20240829	130857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-5	5	-0.19	304227795	118652	29.92	2590	2605	2540	3350	1810	2580	2563.95	1.42	0	7544	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	451	11.24	0.56	12	0.68	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
14	20240829	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-5	5	-0.19	288648480	112591	28.39	2590	2605	2540	3350	1810	2580	2563.60	1.42	0	6453	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	451	11.24	0.56	12	0.64	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
15	20240829	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	0	3	0.00	247182100	96372	24.30	2590	2605	2540	3350	1810	2580	2564.77	1.42	0	6797	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	452	11.27	0.56	12	0.55	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
16	20240829	100850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	15	2	0.58	123316630	47996	12.10	2590	2605	2540	3350	1810	2580	2569.16	1.42	0	5875	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	454	11.33	0.56	12	0.27	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
17	20240829	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-15	5	-0.58	35085585	13613	3.43	2590	2595	2555	3350	1810	2580	2577.23	1.42	0	-2704	2726	2652	2611	2537	2496	2632	2517	88	770	500	1650	5	1	17503204	449	11.20	0.55	12	0.08	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	5.93	N	138070	500	87 억		247715	N	N	0	N	00	N
18	20240828	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-80	5	-3.01	1016621360	388570	96.52	2670	2685	2570	3455	1865	2660	2617.02	1.60	0	-32614	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	452	11.27	0.56	12	2.22	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
19	20240828	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-65	5	-2.44	810414765	309218	76.81	2670	2685	2570	3455	1865	2660	2620.85	1.60	0	-55230	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	454	11.33	0.56	12	1.77	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
20	20240828	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-75	5	-2.82	738642085	281565	69.94	2670	2685	2570	3455	1865	2660	2623.34	1.60	0	-57752	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	452	11.29	0.56	12	1.61	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
21	20240828	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-35	5	-1.32	499000600	189070	46.97	2670	2685	2610	3455	1865	2660	2639.24	1.60	0	-39241	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	459	11.46	0.57	12	1.08	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	4145	-36.67	20240417	2100	25.00	20240806	4145	-36.67	20240417	2100	25.00	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
22	20240828	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-40	5	-1.50	457237045	173104	43.00	2670	2685	2615	3455	1865	2660	2641.40	1.60	0	-34395	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	459	11.44	0.56	12	0.99	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	4145	-36.79	20240417	2100	24.76	20240806	4145	-36.79	20240417	2100	24.76	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
23	20240828	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-40	5	-1.50	369323795	139556	34.67	2670	2685	2620	3455	1865	2660	2646.42	1.60	0	-31152	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	459	11.44	0.56	12	0.80	229.00	4638.00	4145	20240417	-36.79	2100	20240806	24.76	4145	-36.79	20240417	2100	24.76	20240806	4145	-36.79	20240417	2100	24.76	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
24	20240828	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-10	5	-0.38	187485250	70612	17.54	2670	2685	2635	3455	1865	2660	2655.15	1.60	0	3410	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	464	11.57	0.57	12	0.40	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	4145	-36.07	20240417	2100	26.19	20240806	4145	-36.07	20240417	2100	26.19	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
25	20240828	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	20	2	0.75	32882030	12318	3.06	2670	2685	2665	3455	1865	2660	2669.43	1.60	0	3557	2770	2715	2675	2620	2580	2695	2600	88	795	500	1700	5	1	17503204	469	11.70	0.58	12	0.07	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	4145	-35.34	20240417	2100	27.62	20240806	4145	-35.34	20240417	2100	27.62	20240806	6.20	N	138070	500	87 억		279674	N	N	0	N	00	N
26	20240827	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-30	5	-1.12	1049273715	391881	33.19	2680	2730	2635	3495	1885	2690	2677.57	1.21	0	67822	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	466	11.62	0.57	12	2.24	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	4145	-35.83	20240417	2100	26.67	20240806	4145	-35.83	20240417	2100	26.67	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
27	20240827	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-25	5	-0.93	928354985	346473	29.34	2680	2730	2635	3495	1885	2690	2679.44	1.21	0	62212	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	466	11.64	0.57	12	1.98	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	4145	-35.71	20240417	2100	26.90	20240806	4145	-35.71	20240417	2100	26.90	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
28	20240827	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-10	5	-0.37	727238950	271385	22.98	2680	2730	2635	3495	1885	2690	2679.73	1.21	0	27078	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	469	11.70	0.58	12	1.55	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	4145	-35.34	20240417	2100	27.62	20240806	4145	-35.34	20240417	2100	27.62	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
29	20240827	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-15	5	-0.56	559682700	208470	17.66	2680	2730	2635	3495	1885	2690	2684.72	1.21	0	18741	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	468	11.68	0.58	12	1.19	229.00	4638.00	4145	20240417	-35.46	2100	20240806	27.38	4145	-35.46	20240417	2100	27.38	20240806	4145	-35.46	20240417	2100	27.38	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
30	20240827	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	406928835	151231	12.81	2680	2730	2635	3495	1885	2690	2690.78	1.21	0	9242	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	473	11.81	0.58	12	0.86	229.00	4638.00	4145	20240417	-34.74	2100	20240806	28.81	4145	-34.74	20240417	2100	28.81	20240806	4145	-34.74	20240417	2100	28.81	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
31	20240827	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	30	2	1.12	356838330	132673	11.24	2680	2730	2635	3495	1885	2690	2689.61	1.21	0	10326	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	476	11.88	0.59	12	0.76	229.00	4638.00	4145	20240417	-34.38	2100	20240806	29.52	4145	-34.38	20240417	2100	29.52	20240806	4145	-34.38	20240417	2100	29.52	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
32	20240827	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	234288945	87463	7.41	2680	2720	2635	3495	1885	2690	2678.72	1.21	0	5552	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	473	11.81	0.58	12	0.50	229.00	4638.00	4145	20240417	-34.74	2100	20240806	28.81	4145	-34.74	20240417	2100	28.81	20240806	4145	-34.74	20240417	2100	28.81	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
33	20240827	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-15	5	-0.56	64321145	24257	2.05	2680	2680	2635	3495	1885	2690	2651.65	1.21	0	7404	2970	2830	2730	2590	2490	2780	2540	88	805	500	1720	5	1	17503204	468	11.68	0.58	12	0.14	229.00	4638.00	4145	20240417	-35.46	2100	20240806	27.38	4145	-35.46	20240417	2100	27.38	20240806	4145	-35.46	20240417	2100	27.38	20240806	6.20	N	138070	500	87 억		212305	N	N	0	N	00	N
34	20240826	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	0	3	0.00	3219609570	1170148	22.94	2705	2870	2630	3495	1885	2690	2751.69	1.26	0	-14619	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	471	11.75	0.58	12	6.69	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	4145	-35.10	20240417	2100	28.10	20240806	4145	-35.10	20240417	2100	28.10	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
35	20240826	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	3101353815	1126258	22.08	2705	2870	2630	3495	1885	2690	2753.90	1.26	0	-25392	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	473	11.81	0.58	12	6.43	229.00	4638.00	4145	20240417	-34.74	2100	20240806	28.81	4145	-34.74	20240417	2100	28.81	20240806	4145	-34.74	20240417	2100	28.81	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
36	20240826	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	2949260795	1069807	20.97	2705	2870	2630	3495	1885	2690	2757.06	1.26	0	-31164	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	473	11.79	0.58	12	6.11	229.00	4638.00	4145	20240417	-34.86	2100	20240806	28.57	4145	-34.86	20240417	2100	28.57	20240806	4145	-34.86	20240417	2100	28.57	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
37	20240826	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-25	5	-0.93	2839792585	1028936	20.17	2705	2870	2630	3495	1885	2690	2760.19	1.26	0	-32818	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	466	11.64	0.57	12	5.88	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	4145	-35.71	20240417	2100	26.90	20240806	4145	-35.71	20240417	2100	26.90	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
38	20240826	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	0	3	0.00	2555231135	921756	18.07	2705	2870	2680	3495	1885	2690	2772.48	1.26	0	-36095	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	471	11.75	0.58	12	5.27	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	4145	-35.10	20240417	2100	28.10	20240806	4145	-35.10	20240417	2100	28.10	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
39	20240826	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	70	2	2.60	2177322795	782693	15.35	2705	2870	2705	3495	1885	2690	2782.29	1.26	0	-39834	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	483	12.05	0.60	12	4.47	229.00	4638.00	4145	20240417	-33.41	2100	20240806	31.43	4145	-33.41	20240417	2100	31.43	20240806	4145	-33.41	20240417	2100	31.43	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
40	20240826	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	65	2	2.42	905983820	328625	6.44	2705	2800	2705	3495	1885	2690	2757.68	1.26	0	9000	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	482	12.03	0.59	12	1.88	229.00	4638.00	4145	20240417	-33.53	2100	20240806	31.19	4145	-33.53	20240417	2100	31.19	20240806	4145	-33.53	20240417	2100	31.19	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
41	20240826	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	60	2	2.23	271432895	99379	1.95	2705	2775	2705	3495	1885	2690	2732.95	1.26	0	24914	3143	2916	2748	2521	2353	3030	2635	88	805	500	1720	5	1	17503204	481	12.01	0.59	12	0.57	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	6.43	N	138070	500	87 억		220561	N	N	0	N	00	N
42	20240823	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	14206015865	5064895	696.23	2620	2975	2580	3480	1880	2680	2805.09	1.15	0	25167	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	471	11.75	0.58	12	28.94	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	4145	-35.10	20240417	2100	28.10	20240806	4145	-35.10	20240417	2100	28.10	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
43	20240823	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	60	2	2.24	13771837205	4904572	674.19	2620	2975	2580	3480	1880	2680	2807.96	1.15	0	9395	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	480	11.97	0.59	12	28.02	229.00	4638.00	4145	20240417	-33.90	2100	20240806	30.48	4145	-33.90	20240417	2100	30.48	20240806	4145	-33.90	20240417	2100	30.48	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
44	20240823	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	90	2	3.36	12286865235	4364160	599.90	2620	2975	2580	3480	1880	2680	2815.40	1.15	0	-47191	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	485	12.10	0.60	12	24.93	229.00	4638.00	4145	20240417	-33.17	2100	20240806	31.90	4145	-33.17	20240417	2100	31.90	20240806	4145	-33.17	20240417	2100	31.90	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
45	20240823	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	45	2	1.68	6787794320	2442622	335.77	2620	2880	2580	3480	1880	2680	2778.90	1.15	0	-56957	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	477	11.90	0.59	12	13.96	229.00	4638.00	4145	20240417	-34.26	2100	20240806	29.76	4145	-34.26	20240417	2100	29.76	20240806	4145	-34.26	20240417	2100	29.76	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
46	20240823	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	70	2	2.61	4855269855	1751987	240.83	2620	2880	2580	3480	1880	2680	2771.29	1.15	0	-112109	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	481	12.01	0.59	12	10.01	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
47	20240823	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-20	5	-0.75	1757939175	650728	89.45	2620	2835	2580	3480	1880	2680	2701.50	1.15	0	-75042	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	466	11.62	0.57	12	3.72	229.00	4638.00	4145	20240417	-35.83	2100	20240806	26.67	4145	-35.83	20240417	2100	26.67	20240806	4145	-35.83	20240417	2100	26.67	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
48	20240823	100825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	418390125	159175	21.88	2620	2675	2580	3480	1880	2680	2628.49	1.15	0	-35684	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	466	11.64	0.57	12	0.91	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	4145	-35.71	20240417	2100	26.90	20240806	4145	-35.71	20240417	2100	26.90	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
49	20240823	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-50	5	-1.87	119593295	45551	6.26	2620	2650	2610	3480	1880	2680	2625.48	1.15	0	5543	2876	2777	2661	2562	2446	2720	2505	88	800	500	1710	5	1	17503204	460	11.48	0.57	12	0.26	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	4145	-36.55	20240417	2100	25.24	20240806	4145	-36.55	20240417	2100	25.24	20240806	6.34	N	138070	500	87 억		200725	N	N	0	N	00	N
50	20240822	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-65	5	-2.37	1891901175	716116	96.96	2740	2760	2545	3565	1925	2745	2641.88	0.98	0	29364	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	469	11.70	0.58	12	4.09	229.00	4638.00	4145	20240417	-35.34	2100	20240806	27.62	4145	-35.34	20240417	2100	27.62	20240806	4145	-35.34	20240417	2100	27.62	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
51	20240822	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-160	5	-5.83	1766778380	668659	90.53	2740	2760	2545	3565	1925	2745	2642.27	0.98	0	27399	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	452	11.29	0.56	12	3.82	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
52	20240822	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-175	5	-6.38	1653240075	624698	84.58	2740	2760	2545	3565	1925	2745	2646.46	0.98	0	15987	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	450	11.22	0.55	12	3.57	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
53	20240822	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-150	5	-5.46	1562486100	589543	79.82	2740	2760	2545	3565	1925	2745	2650.33	0.98	0	10676	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	454	11.33	0.56	12	3.37	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
54	20240822	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-120	5	-4.37	1152770045	431446	58.41	2740	2760	2615	3565	1925	2745	2671.88	0.98	0	-1722	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	459	11.46	0.57	12	2.46	229.00	4638.00	4145	20240417	-36.67	2100	20240806	25.00	4145	-36.67	20240417	2100	25.00	20240806	4145	-36.67	20240417	2100	25.00	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
55	20240822	110823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-100	5	-3.64	891030030	331912	44.94	2740	2760	2635	3565	1925	2745	2684.54	0.98	0	-12599	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	463	11.55	0.57	12	1.90	229.00	4638.00	4145	20240417	-36.19	2100	20240806	25.95	4145	-36.19	20240417	2100	25.95	20240806	4145	-36.19	20240417	2100	25.95	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
56	20240822	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-50	5	-1.82	396767655	146435	19.83	2740	2760	2690	3565	1925	2745	2709.51	0.98	0	8345	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	472	11.77	0.58	12	0.84	229.00	4638.00	4145	20240417	-34.98	2100	20240806	28.33	4145	-34.98	20240417	2100	28.33	20240806	4145	-34.98	20240417	2100	28.33	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
57	20240822	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	58838380	21438	2.90	2740	2760	2735	3565	1925	2745	2744.58	0.98	0	2428	2915	2830	2780	2695	2645	2805	2670	88	820	500	1750	5	1	17503204	480	11.99	0.59	12	0.12	229.00	4638.00	4145	20240417	-33.78	2100	20240806	30.71	4145	-33.78	20240417	2100	30.71	20240806	4145	-33.78	20240417	2100	30.71	20240806	6.09	N	138070	500	87 억		171258	N	N	0	N	00	N
58	20240821	160818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-170	5	-5.83	1965609850	708749	16.34	2865	2865	2730	3785	2045	2915	2773.41	1.11	0	-22320	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	480	11.99	0.59	12	4.05	229.00	4638.00	4145	20240417	-33.78	2100	20240806	30.71	4145	-33.78	20240417	2100	30.71	20240806	4145	-33.78	20240417	2100	30.71	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
59	20240821	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-165	5	-5.66	1770659905	637795	14.71	2865	2865	2730	3785	2045	2915	2776.06	1.11	0	-21087	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	481	12.01	0.59	12	3.64	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
60	20240821	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-175	5	-6.00	1676428410	603555	13.92	2865	2865	2730	3785	2045	2915	2777.42	1.11	0	-18428	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	480	11.97	0.59	12	3.45	229.00	4638.00	4145	20240417	-33.90	2100	20240806	30.48	4145	-33.90	20240417	2100	30.48	20240806	4145	-33.90	20240417	2100	30.48	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
61	20240821	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-170	5	-5.83	1609102475	579054	13.35	2865	2865	2730	3785	2045	2915	2778.67	1.11	0	-17203	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	480	11.99	0.59	12	3.31	229.00	4638.00	4145	20240417	-33.78	2100	20240806	30.71	4145	-33.78	20240417	2100	30.71	20240806	4145	-33.78	20240417	2100	30.71	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
62	20240821	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-165	5	-5.66	1504532850	540960	12.47	2865	2865	2730	3785	2045	2915	2781.04	1.11	0	-17149	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	481	12.01	0.59	12	3.09	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
63	20240821	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-145	5	-4.97	1398538065	502361	11.58	2865	2865	2730	3785	2045	2915	2783.73	1.11	0	-16158	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	485	12.10	0.60	12	2.87	229.00	4638.00	4145	20240417	-33.17	2100	20240806	31.90	4145	-33.17	20240417	2100	31.90	20240806	4145	-33.17	20240417	2100	31.90	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
64	20240821	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-140	5	-4.80	1125880150	403365	9.30	2865	2865	2730	3785	2045	2915	2790.99	1.11	0	-27569	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	486	12.12	0.60	12	2.30	229.00	4638.00	4145	20240417	-33.05	2100	20240806	32.14	4145	-33.05	20240417	2100	32.14	20240806	4145	-33.05	20240417	2100	32.14	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
65	20240821	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-105	5	-3.60	345315070	122272	2.82	2865	2865	2780	3785	2045	2915	2823.59	1.11	0	3408	3231	3072	2941	2782	2651	3152	2862	88	870	500	1860	5	1	17503204	492	12.27	0.61	12	0.70	229.00	4638.00	4145	20240417	-32.21	2100	20240806	33.81	4145	-32.21	20240417	2100	33.81	20240806	4145	-32.21	20240417	2100	33.81	20240806	6.27	N	138070	500	87 억		193518	N	N	0	N	00	N
66	20240820	160812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	12720820500	4280999	233.03	2860	3100	2810	3760	2030	2895	2971.49	1.48	0	-62529	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	510	12.73	0.63	12	24.46	229.00	4638.00	4145	20240417	-29.67	2100	20240806	38.81	4145	-29.67	20240417	2100	38.81	20240806	4145	-29.67	20240417	2100	38.81	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
67	20240820	150825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	35	2	1.21	12524030460	4213637	229.37	2860	3100	2810	3760	2030	2895	2972.26	1.48	0	-68512	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	513	12.79	0.63	12	24.07	229.00	4638.00	4145	20240417	-29.31	2100	20240806	39.52	4145	-29.31	20240417	2100	39.52	20240806	4145	-29.31	20240417	2100	39.52	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
68	20240820	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	30	2	1.04	11985412880	4028418	219.28	2860	3100	2810	3760	2030	2895	2975.22	1.48	0	-69961	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	512	12.77	0.63	12	23.02	229.00	4638.00	4145	20240417	-29.43	2100	20240806	39.29	4145	-29.43	20240417	2100	39.29	20240806	4145	-29.43	20240417	2100	39.29	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
69	20240820	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	30	2	1.04	11367373145	3816764	207.76	2860	3100	2810	3760	2030	2895	2978.28	1.48	0	-103914	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	512	12.77	0.63	12	21.81	229.00	4638.00	4145	20240417	-29.43	2100	20240806	39.29	4145	-29.43	20240417	2100	39.29	20240806	4145	-29.43	20240417	2100	39.29	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
70	20240820	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	10	2	0.35	7975879705	2679914	145.88	2860	3100	2810	3760	2030	2895	2976.17	1.48	0	-154884	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	508	12.69	0.63	12	15.31	229.00	4638.00	4145	20240417	-29.92	2100	20240806	38.33	4145	-29.92	20240417	2100	38.33	20240806	4145	-29.92	20240417	2100	38.33	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
71	20240820	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	40	2	1.38	2008437170	694922	37.83	2860	2955	2810	3760	2030	2895	2890.16	1.48	0	-2516	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	514	12.82	0.63	12	3.97	229.00	4638.00	4145	20240417	-29.19	2100	20240806	39.76	4145	-29.19	20240417	2100	39.76	20240806	4145	-29.19	20240417	2100	39.76	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
72	20240820	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-55	5	-1.90	571505415	201250	10.95	2860	2875	2810	3760	2030	2895	2839.75	1.48	0	19034	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	497	12.40	0.61	12	1.15	229.00	4638.00	4145	20240417	-31.48	2100	20240806	35.24	4145	-31.48	20240417	2100	35.24	20240806	4145	-31.48	20240417	2100	35.24	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
73	20240820	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-35	5	-1.21	173199770	60767	3.31	2860	2875	2835	3760	2030	2895	2850.15	1.48	0	7770	3135	3015	2920	2800	2705	2967	2752	88	865	500	1850	5	1	17503204	501	12.49	0.62	12	0.35	229.00	4638.00	4145	20240417	-31.00	2100	20240806	36.19	4145	-31.00	20240417	2100	36.19	20240806	4145	-31.00	20240417	2100	36.19	20240806	4.99	N	138070	500	87 억		259007	N	N	0	N	00	N
74	20240819	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-155	5	-5.08	5219322185	1782610	34.16	2980	3040	2825	3965	2135	3050	2927.85	1.23	0	43495	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	507	12.64	0.62	12	10.18	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
75	20240819	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-190	5	-6.23	4637457950	1581481	30.31	2980	3040	2825	3965	2135	3050	2932.06	1.23	0	56936	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	501	12.49	0.62	12	9.04	229.00	4638.00	4145	20240417	-31.00	2100	20240806	36.19	4145	-31.00	20240417	2100	36.19	20240806	4145	-31.00	20240417	2100	36.19	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
76	20240819	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-180	5	-5.90	4146875235	1408935	27.00	2980	3040	2850	3965	2135	3050	2942.98	1.23	0	62448	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	502	12.53	0.62	12	8.05	229.00	4638.00	4145	20240417	-30.76	2100	20240806	36.67	4145	-30.76	20240417	2100	36.67	20240806	4145	-30.76	20240417	2100	36.67	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
77	20240819	130812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-170	5	-5.57	3719959690	1260109	24.15	2980	3040	2870	3965	2135	3050	2951.79	1.23	0	65410	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	504	12.58	0.62	12	7.20	229.00	4638.00	4145	20240417	-30.52	2100	20240806	37.14	4145	-30.52	20240417	2100	37.14	20240806	4145	-30.52	20240417	2100	37.14	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
78	20240819	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-155	5	-5.08	3509937990	1187472	22.76	2980	3040	2870	3965	2135	3050	2955.50	1.23	0	74821	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	507	12.64	0.62	12	6.78	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
79	20240819	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-125	5	-4.10	2963934140	998718	19.14	2980	3040	2900	3965	2135	3050	2967.42	1.23	0	74803	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	512	12.77	0.63	12	5.71	229.00	4638.00	4145	20240417	-29.43	2100	20240806	39.29	4145	-29.43	20240417	2100	39.29	20240806	4145	-29.43	20240417	2100	39.29	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
80	20240819	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-140	5	-4.59	2593288875	871598	16.70	2980	3040	2900	3965	2135	3050	2974.99	1.23	0	95618	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	509	12.71	0.63	12	4.98	229.00	4638.00	4145	20240417	-29.79	2100	20240806	38.57	4145	-29.79	20240417	2100	38.57	20240806	4145	-29.79	20240417	2100	38.57	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
81	20240819	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-40	5	-1.31	1033455255	344924	6.61	2980	3040	2955	3965	2135	3050	2995.57	1.23	0	11293	3253	3151	3023	2921	2793	3202	2972	88	915	500	1950	5	1	17503204	527	13.14	0.65	12	1.97	229.00	4638.00	4145	20240417	-27.38	2100	20240806	43.33	4145	-27.38	20240417	2100	43.33	20240806	4145	-27.38	20240417	2100	43.33	20240806	4.47	N	138070	500	87 억		214765	N	N	0	N	00	N
82	20240816	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	60	2	2.01	13438065320	4436252	131.12	2940	3125	2895	3885	2095	2990	3029.15	1.51	0	-99265	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	534	13.32	0.66	12	25.35	229.00	4638.00	4145	20240417	-26.42	2100	20240806	45.24	4145	-26.42	20240417	2100	45.24	20240806	4145	-26.42	20240417	2100	45.24	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
83	20240816	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	40	2	1.34	12121017730	4005532	118.39	2940	3125	2895	3885	2095	2990	3026.09	1.51	0	-125619	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	530	13.23	0.65	12	22.88	229.00	4638.00	4145	20240417	-26.90	2100	20240806	44.29	4145	-26.90	20240417	2100	44.29	20240806	4145	-26.90	20240417	2100	44.29	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
84	20240816	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-10	5	-0.33	9441291300	3122300	92.28	2940	3125	2895	3885	2095	2990	3023.86	1.51	0	-156287	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	522	13.01	0.64	12	17.84	229.00	4638.00	4145	20240417	-28.11	2100	20240806	41.90	4145	-28.11	20240417	2100	41.90	20240806	4145	-28.11	20240417	2100	41.90	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
85	20240816	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	0	3	0.00	8447990710	2786510	82.36	2940	3125	2895	3885	2095	2990	3031.79	1.51	0	-204587	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	523	13.06	0.64	12	15.92	229.00	4638.00	4145	20240417	-27.86	2100	20240806	42.38	4145	-27.86	20240417	2100	42.38	20240806	4145	-27.86	20240417	2100	42.38	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
86	20240816	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-65	5	-2.17	2023233000	688097	20.34	2940	2985	2895	3885	2095	2990	2940.13	1.51	0	-32999	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	512	12.77	0.63	12	3.93	229.00	4638.00	4145	20240417	-29.43	2100	20240806	39.29	4145	-29.43	20240417	2100	39.29	20240806	4145	-29.43	20240417	2100	39.29	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
87	20240816	110813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-55	5	-1.84	1763555845	599616	17.72	2940	2985	2895	3885	2095	2990	2940.91	1.51	0	-20845	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	514	12.82	0.63	12	3.43	229.00	4638.00	4145	20240417	-29.19	2100	20240806	39.76	4145	-29.19	20240417	2100	39.76	20240806	4145	-29.19	20240417	2100	39.76	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
88	20240816	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	1520260780	517103	15.28	2940	2985	2895	3885	2095	2990	2939.68	1.51	0	-26806	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	518	12.93	0.64	12	2.95	229.00	4638.00	4145	20240417	-28.59	2100	20240806	40.95	4145	-28.59	20240417	2100	40.95	20240806	4145	-28.59	20240417	2100	40.95	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
89	20240816	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-60	5	-2.01	455828670	155225	4.59	2940	2965	2920	3885	2095	2990	2935.58	1.51	0	-14560	3230	3110	3030	2910	2830	3070	2870	88	895	500	1910	5	1	17503204	513	12.79	0.63	12	0.89	229.00	4638.00	4145	20240417	-29.31	2100	20240806	39.52	4145	-29.31	20240417	2100	39.52	20240806	4145	-29.31	20240417	2100	39.52	20240806	3.61	N	138070	500	87 억		264252	N	N	0	N	00	N
90	20240814	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-85	5	-2.76	10134402055	3327842	13.40	3070	3150	2950	3995	2155	3075	3045.77	0.84	0	153391	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	523	13.06	0.64	12	19.01	229.00	4638.00	4145	20240417	-27.86	2100	20240806	42.38	4145	-27.86	20240417	2100	42.38	20240806	4145	-27.86	20240417	2100	42.38	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
91	20240814	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-65	5	-2.11	9437309865	3095160	12.47	3070	3150	2950	3995	2155	3075	3049.05	0.84	0	153327	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	527	13.14	0.65	12	17.68	229.00	4638.00	4145	20240417	-27.38	2100	20240806	43.33	4145	-27.38	20240417	2100	43.33	20240806	4145	-27.38	20240417	2100	43.33	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
92	20240814	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-40	5	-1.30	8971631900	2941299	11.85	3070	3150	2950	3995	2155	3075	3050.23	0.84	0	199280	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	531	13.25	0.65	12	16.80	229.00	4638.00	4145	20240417	-26.78	2100	20240806	44.52	4145	-26.78	20240417	2100	44.52	20240806	4145	-26.78	20240417	2100	44.52	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
93	20240814	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-30	5	-0.98	8602134710	2819736	11.36	3070	3150	2950	3995	2155	3075	3050.69	0.84	0	197427	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	533	13.30	0.66	12	16.11	229.00	4638.00	4145	20240417	-26.54	2100	20240806	45.00	4145	-26.54	20240417	2100	45.00	20240806	4145	-26.54	20240417	2100	45.00	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
94	20240814	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	10	2	0.33	8136178560	2668253	10.75	3070	3150	2950	3995	2155	3075	3049.25	0.84	0	195400	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	540	13.47	0.67	12	15.24	229.00	4638.00	4145	20240417	-25.57	2100	20240806	46.90	4145	-25.57	20240417	2100	46.90	20240806	4145	-25.57	20240417	2100	46.90	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
95	20240814	110805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-15	5	-0.49	7672172415	2518048	10.14	3070	3150	2950	3995	2155	3075	3046.87	0.84	0	160406	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	536	13.36	0.66	12	14.39	229.00	4638.00	4145	20240417	-26.18	2100	20240806	45.71	4145	-26.18	20240417	2100	45.71	20240806	4145	-26.18	20240417	2100	45.71	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
96	20240814	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	5691270410	1878178	7.56	3070	3135	2950	3995	2155	3075	3030.20	0.84	0	108860	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	535	13.34	0.66	12	10.73	229.00	4638.00	4145	20240417	-26.30	2100	20240806	45.48	4145	-26.30	20240417	2100	45.48	20240806	4145	-26.30	20240417	2100	45.48	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
97	20240814	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-55	5	-1.79	943265140	310131	1.25	3070	3095	3005	3995	2155	3075	3041.48	0.84	0	20676	4001	3537	3291	2827	2581	3415	2705	88	920	500	1960	5	1	17503204	529	13.19	0.65	12	1.77	229.00	4638.00	4145	20240417	-27.14	2100	20240806	43.81	4145	-27.14	20240417	2100	43.81	20240806	4145	-27.14	20240417	2100	43.81	20240806	3.40	N	138070	500	87 억		147783	N	N	0	N	00	N
98	20240813	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	185	2	6.40	85579315265	24666874	453.67	3240	3755	3045	3755	2025	2890	3469.85	0.83	0	11510	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	538	13.43	0.66	12	140.93	229.00	4638.00	4145	20240417	-25.81	2100	20240806	46.43	4145	-25.81	20240417	2100	46.43	20240806	4145	-25.81	20240417	2100	46.43	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
99	20240813	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	220	2	7.61	83980589230	24147267	444.12	3240	3755	3075	3755	2025	2890	3477.85	0.83	0	-35530	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	544	13.58	0.67	12	137.96	229.00	4638.00	4145	20240417	-24.97	2100	20240806	48.10	4145	-24.97	20240417	2100	48.10	20240806	4145	-24.97	20240417	2100	48.10	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
100	20240813	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	365	2	12.63	78637132515	22484984	413.55	3240	3755	3145	3755	2025	2890	3497.32	0.83	0	-47405	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	570	14.21	0.70	12	128.46	229.00	4638.00	4145	20240417	-21.47	2100	20240806	55.00	4145	-21.47	20240417	2100	55.00	20240806	4145	-21.47	20240417	2100	55.00	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
101	20240813	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	350	2	12.11	73441071975	20895882	384.32	3240	3755	3145	3755	2025	2890	3514.62	0.83	0	-45599	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	567	14.15	0.70	12	119.38	229.00	4638.00	4145	20240417	-21.83	2100	20240806	54.29	4145	-21.83	20240417	2100	54.29	20240806	4145	-21.83	20240417	2100	54.29	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
102	20240813	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	420	2	14.53	70756555650	20079897	369.31	3240	3755	3145	3755	2025	2890	3523.75	0.83	0	-11848	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	579	14.45	0.71	12	114.72	229.00	4638.00	4145	20240417	-20.14	2100	20240806	57.62	4145	-20.14	20240417	2100	57.62	20240806	4145	-20.14	20240417	2100	57.62	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
103	20240813	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	600	2	20.76	62259627740	17563833	323.04	3240	3755	3145	3755	2025	2890	3544.76	0.83	0	-48992	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	611	15.24	0.75	12	100.35	229.00	4638.00	4145	20240417	-15.80	2100	20240806	66.19	4145	-15.80	20240417	2100	66.19	20240806	4145	-15.80	20240417	2100	66.19	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
104	20240813	100759	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	675	2	23.36	54704264900	15430010	283.79	3240	3755	3145	3755	2025	2890	3545.32	0.83	0	-34075	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	624	15.57	0.77	12	88.16	229.00	4638.00	4145	20240417	-13.99	2100	20240806	69.76	4145	-13.99	20240417	2100	69.76	20240806	4145	-13.99	20240417	2100	69.76	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
105	20240813	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	415	2	14.36	12616923130	3778977	69.50	3240	3470	3145	3755	2025	2890	3338.71	0.83	0	-7396	3273	3081	2753	2561	2233	3177	2657	88	865	500	1840	5	1	17503204	578	14.43	0.71	12	21.59	229.00	4638.00	4145	20240417	-20.27	2100	20240806	57.38	4145	-20.27	20240417	2100	57.38	20240806	4145	-20.27	20240417	2100	57.38	20240806	3.40	N	138070	500	87 억		145272	N	N	0	N	00	N
106	20240812	160752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	420	2	17.00	13089850150	4646724	6110.33	2490	2945	2425	3210	1730	2470	2816.70	2.05	0	-212782	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	506	12.62	0.62	12	26.55	229.00	4638.00	4145	20240417	-30.28	2100	20240806	37.62	4145	-30.28	20240417	2100	37.62	20240806	4145	-30.28	20240417	2100	37.62	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
107	20240812	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	340	2	13.77	12014493685	4270365	5615.43	2490	2945	2425	3210	1730	2470	2813.46	2.05	0	-220540	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	492	12.27	0.61	12	24.40	229.00	4638.00	4145	20240417	-32.21	2100	20240806	33.81	4145	-32.21	20240417	2100	33.81	20240806	4145	-32.21	20240417	2100	33.81	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
108	20240812	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	160	2	6.48	474272490	182442	239.91	2490	2690	2425	3210	1730	2470	2599.58	2.05	0	-19208	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	460	11.48	0.57	12	1.04	229.00	4638.00	4145	20240417	-36.55	2100	20240806	25.24	4145	-36.55	20240417	2100	25.24	20240806	4145	-36.55	20240417	2100	25.24	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
109	20240812	130750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	55	2	2.23	72138980	28881	37.98	2490	2540	2425	3210	1730	2470	2497.80	2.05	0	2835	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	442	11.03	0.54	12	0.17	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
110	20240812	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	40	2	1.62	68707225	27513	36.18	2490	2540	2425	3210	1730	2470	2497.26	2.05	0	3189	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	439	10.96	0.54	12	0.16	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
111	20240812	110751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	65	2	2.63	41391770	16641	21.88	2490	2540	2425	3210	1730	2470	2487.34	2.05	0	4350	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	444	11.07	0.55	12	0.10	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	4145	-38.84	20240417	2100	20.71	20240806	4145	-38.84	20240417	2100	20.71	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
112	20240812	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	25	2	1.01	23365725	9489	12.48	2490	2500	2425	3210	1730	2470	2462.40	2.05	0	3335	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	437	10.90	0.54	12	0.05	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
113	20240812	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	5	2	0.20	10208500	4156	5.47	2490	2490	2425	3210	1730	2470	2456.33	2.05	0	928	2570	2520	2485	2435	2400	2545	2460	88	740	500	1580	5	1	17503204	433	10.81	0.53	12	0.02	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	3.39	N	138070	500	87 억		359492	N	N	0	N	00	N
114	20240809	160740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	35	2	1.44	188307285	75936	27.93	2460	2535	2450	3165	1705	2435	2479.93	2.06	0	-2099	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	432	10.79	0.53	12	0.43	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
115	20240809	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	45	2	1.85	177270850	71477	26.29	2460	2535	2450	3165	1705	2435	2480.11	2.06	0	-3297	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	434	10.83	0.53	12	0.41	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
116	20240809	140759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	20	2	0.82	159981770	64475	23.72	2460	2535	2450	3165	1705	2435	2481.30	2.06	0	-7946	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	430	10.72	0.53	12	0.37	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
117	20240809	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	35	2	1.44	129410990	52085	19.16	2460	2535	2455	3165	1705	2435	2484.61	2.06	0	-1500	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	432	10.79	0.53	12	0.30	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
118	20240809	120755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	20	2	0.82	110403655	44397	16.33	2460	2535	2455	3165	1705	2435	2486.74	2.06	0	-2608	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	430	10.72	0.53	12	0.25	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
119	20240809	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	35	2	1.44	105999705	42608	15.67	2460	2535	2455	3165	1705	2435	2487.79	2.06	0	-2638	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	432	10.79	0.53	12	0.24	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
120	20240809	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	45	2	1.85	83333060	33486	12.32	2460	2535	2460	3165	1705	2435	2488.59	2.06	0	536	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	434	10.83	0.53	12	0.19	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
121	20240809	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	30	2	1.23	16040640	6481	2.38	2460	2495	2460	3165	1705	2435	2475.03	2.06	0	1652	2738	2586	2463	2311	2188	2662	2387	88	730	500	1550	5	1	17503204	431	10.76	0.53	12	0.04	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.43	N	138070	500	87 억		360187	N	N	0	N	00	N
122	20240808	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	30	2	1.25	674682475	271745	444.62	2380	2615	2340	3125	1685	2405	2482.80	2.34	0	-49408	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	426	10.63	0.53	12	1.55	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
123	20240808	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	60	2	2.49	663741300	267258	437.28	2380	2615	2340	3125	1685	2405	2483.52	2.34	0	-48410	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	431	10.76	0.53	12	1.53	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
124	20240808	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	70	2	2.91	638252275	256865	420.28	2380	2615	2340	3125	1685	2405	2484.78	2.34	0	-47148	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	433	10.81	0.53	12	1.47	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
125	20240808	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	40	2	1.66	606580775	243903	399.07	2380	2615	2340	3125	1685	2405	2486.98	2.34	0	-52818	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	428	10.68	0.53	12	1.39	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	4145	-41.01	20240417	2100	16.43	20240806	4145	-41.01	20240417	2100	16.43	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
126	20240808	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	50	2	2.08	537936475	216016	353.44	2380	2615	2340	3125	1685	2405	2490.26	2.34	0	-59222	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	430	10.72	0.53	12	1.23	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
127	20240808	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-30	5	-1.25	45781625	19397	31.74	2380	2415	2340	3125	1685	2405	2360.24	2.34	0	-4500	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	416	10.37	0.51	12	0.11	229.00	4638.00	4145	20240417	-42.70	2100	20240806	13.10	4145	-42.70	20240417	2100	13.10	20240806	4145	-42.70	20240417	2100	13.10	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
128	20240808	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-55	5	-2.29	34389480	14586	23.87	2380	2415	2340	3125	1685	2405	2357.70	2.34	0	-4114	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	411	10.26	0.51	12	0.08	229.00	4638.00	4145	20240417	-43.31	2100	20240806	11.90	4145	-43.31	20240417	2100	11.90	20240806	4145	-43.31	20240417	2100	11.90	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
129	20240808	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-65	5	-2.70	11170500	4736	7.75	2380	2415	2340	3125	1685	2405	2358.64	2.34	0	2376	2515	2460	2380	2325	2245	2487	2352	88	720	500	1530	5	1	17503204	410	10.22	0.50	12	0.03	229.00	4638.00	4145	20240417	-43.55	2100	20240806	11.43	4145	-43.55	20240417	2100	11.43	20240806	4145	-43.55	20240417	2100	11.43	20240806	3.81	N	138070	500	87 억		409215	N	N	0	N	00	N
130	20240807	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	105	2	4.57	142083725	59366	25.96	2300	2435	2300	2990	1610	2300	2393.34	2.26	0	13799	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	421	10.50	0.52	12	0.34	229.00	4638.00	4145	20240417	-41.98	2100	20240806	14.52	4145	-41.98	20240417	2100	14.52	20240806	4145	-41.98	20240417	2100	14.52	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
131	20240807	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	115	2	5.00	132698475	55480	24.26	2300	2435	2300	2990	1610	2300	2391.83	2.26	0	15238	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	423	10.55	0.52	12	0.32	229.00	4638.00	4145	20240417	-41.74	2100	20240806	15.00	4145	-41.74	20240417	2100	15.00	20240806	4145	-41.74	20240417	2100	15.00	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
132	20240807	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	120	2	5.22	127424490	53283	23.30	2300	2435	2300	2990	1610	2300	2391.47	2.26	0	15311	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	424	10.57	0.52	12	0.30	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
133	20240807	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	120	2	5.22	121906380	50990	22.29	2300	2435	2300	2990	1610	2300	2390.79	2.26	0	13432	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	424	10.57	0.52	12	0.29	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
134	20240807	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	105	2	4.57	99515205	41663	18.22	2300	2435	2300	2990	1610	2300	2388.58	2.26	0	8050	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	421	10.50	0.52	12	0.24	229.00	4638.00	4145	20240417	-41.98	2100	20240806	14.52	4145	-41.98	20240417	2100	14.52	20240806	4145	-41.98	20240417	2100	14.52	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
135	20240807	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	95	2	4.13	61859385	26113	11.42	2300	2425	2300	2990	1610	2300	2368.91	2.26	0	5965	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	419	10.46	0.52	12	0.15	229.00	4638.00	4145	20240417	-42.22	2100	20240806	14.05	4145	-42.22	20240417	2100	14.05	20240806	4145	-42.22	20240417	2100	14.05	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
136	20240807	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	100	2	4.35	33390875	14181	6.20	2300	2400	2300	2990	1610	2300	2354.62	2.26	0	4843	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	420	10.48	0.52	12	0.08	229.00	4638.00	4145	20240417	-42.10	2100	20240806	14.29	4145	-42.10	20240417	2100	14.29	20240806	4145	-42.10	20240417	2100	14.29	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
137	20240807	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	50	2	2.17	4699875	2036	0.89	2300	2350	2300	2990	1610	2300	2308.39	2.26	0	186	2600	2450	2275	2125	1950	2525	2200	88	690	500	1470	5	1	17503204	411	10.26	0.51	12	0.01	229.00	4638.00	4145	20240417	-43.31	2100	20240806	11.90	4145	-43.31	20240417	2100	11.90	20240806	4145	-43.31	20240417	2100	11.90	20240806	4.24	N	138070	500	87 억		394875	N	N	0	N	00	N
138	20240806	160725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2300	100	2	4.55	523506320	228137	73.23	2100	2425	2100	2860	1540	2200	2294.70	1.96	0	52348	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	403	10.04	0.50	12	1.30	229.00	4638.00	4145	20240417	-44.51	2100	20240806	9.52	4145	-44.51	20240417	2100	9.52	20240806	4145	-44.51	20240417	2100	9.52	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
139	20240806	150737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	180	2	8.18	481287040	210186	67.47	2100	2425	2100	2860	1540	2200	2289.81	1.96	0	45546	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	417	10.39	0.51	12	1.20	229.00	4638.00	4145	20240417	-42.58	2100	20240806	13.33	4145	-42.58	20240417	2100	13.33	20240806	4145	-42.58	20240417	2100	13.33	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
140	20240806	140733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2345	145	2	6.59	442543675	193780	62.20	2100	2425	2100	2860	1540	2200	2283.74	1.96	0	43093	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	410	10.24	0.51	12	1.11	229.00	4638.00	4145	20240417	-43.43	2100	20240806	11.67	4145	-43.43	20240417	2100	11.67	20240806	4145	-43.43	20240417	2100	11.67	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
141	20240806	130735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2330	130	2	5.91	409779840	179893	57.74	2100	2425	2100	2860	1540	2200	2277.91	1.96	0	41494	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	408	10.17	0.50	12	1.03	229.00	4638.00	4145	20240417	-43.79	2100	20240806	10.95	4145	-43.79	20240417	2100	10.95	20240806	4145	-43.79	20240417	2100	10.95	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
142	20240806	120736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2335	135	2	6.14	399533420	175507	56.34	2100	2425	2100	2860	1540	2200	2276.45	1.96	0	37816	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	409	10.20	0.50	12	1.00	229.00	4638.00	4145	20240417	-43.67	2100	20240806	11.19	4145	-43.67	20240417	2100	11.19	20240806	4145	-43.67	20240417	2100	11.19	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
143	20240806	110726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2310	110	2	5.00	387626980	170336	54.68	2100	2425	2100	2860	1540	2200	2275.66	1.96	0	35071	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	404	10.09	0.50	12	0.97	229.00	4638.00	4145	20240417	-44.27	2100	20240806	10.00	4145	-44.27	20240417	2100	10.00	20240806	4145	-44.27	20240417	2100	10.00	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
144	20240806	100727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	165	2	7.50	295604550	130067	41.75	2100	2425	2100	2860	1540	2200	2272.71	1.96	0	22794	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	414	10.33	0.51	12	0.74	229.00	4638.00	4145	20240417	-42.94	2100	20240806	12.62	4145	-42.94	20240417	2100	12.62	20240806	4145	-42.94	20240417	2100	12.62	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
145	20240806	090730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2325	125	2	5.68	112759480	52453	16.84	2100	2335	2100	2860	1540	2200	2149.72	1.96	0	932	2666	2432	2316	2082	1966	2375	2025	88	660	500	1400	5	1	17503204	407	10.15	0.50	12	0.30	229.00	4638.00	4145	20240417	-43.91	2100	20240806	10.71	4145	-43.91	20240417	2100	10.71	20240806	4145	-43.91	20240417	2100	10.71	20240806	4.37	N	138070	500	87 억		342997	N	N	0	N	00	N
146	20240805	160717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2200	-355	5	-13.89	735035600	308826	215.18	2540	2550	2200	3320	1790	2555	2381.02	1.73	0	40581	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	385	9.61	0.47	12	1.76	229.00	4638.00	4145	20240417	-46.92	2200	20240805	0.00	4145	-46.92	20240417	2200	0.00	20240805	4145	-46.92	20240417	2200	0.00	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
147	20240805	150730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2265	-290	5	-11.35	670408585	279680	194.87	2540	2550	2230	3320	1790	2555	2397.06	1.73	0	34769	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	396	9.89	0.49	12	1.60	229.00	4638.00	4145	20240417	-45.36	2230	20240805	1.57	4145	-45.36	20240417	2230	1.57	20240805	4145	-45.36	20240417	2230	1.57	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
148	20240805	140731	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2325	-230	5	-9.00	550723880	227243	158.33	2540	2550	2320	3320	1790	2555	2423.50	1.73	0	19445	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	407	10.15	0.50	12	1.30	229.00	4638.00	4145	20240417	-43.91	2320	20240805	0.22	4145	-43.91	20240417	2320	0.22	20240805	4145	-43.91	20240417	2320	0.22	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
149	20240805	130729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2395	-160	5	-6.26	488353840	200706	139.84	2540	2550	2365	3320	1790	2555	2433.18	1.73	0	12795	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	419	10.46	0.52	12	1.15	229.00	4638.00	4145	20240417	-42.22	2365	20240805	1.27	4145	-42.22	20240417	2365	1.27	20240805	4145	-42.22	20240417	2365	1.27	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
150	20240805	120724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2420	-135	5	-5.28	405591730	165919	115.61	2540	2550	2385	3320	1790	2555	2444.52	1.73	0	11160	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	424	10.57	0.52	12	0.95	229.00	4638.00	4145	20240417	-41.62	2385	20240805	1.47	4145	-41.62	20240417	2385	1.47	20240805	4145	-41.62	20240417	2385	1.47	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
151	20240805	110725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2435	-120	5	-4.70	303287985	123306	85.91	2540	2550	2400	3320	1790	2555	2459.64	1.73	0	-680	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	426	10.63	0.53	12	0.70	229.00	4638.00	4145	20240417	-41.25	2400	20240805	1.46	4145	-41.25	20240417	2400	1.46	20240805	4145	-41.25	20240417	2400	1.46	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
152	20240805	100724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2465	-90	5	-3.52	173165555	69756	48.60	2540	2550	2455	3320	1790	2555	2482.45	1.73	0	-6809	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	431	10.76	0.53	12	0.40	229.00	4638.00	4145	20240417	-40.53	2455	20240805	0.41	4145	-40.53	20240417	2455	0.41	20240805	4145	-40.53	20240417	2455	0.41	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
153	20240805	090718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2485	-70	5	-2.74	66679885	26624	18.55	2540	2550	2475	3320	1790	2555	2504.50	1.73	0	-1981	2688	2621	2588	2521	2488	2605	2505	88	765	500	1630	5	1	17503204	435	10.85	0.54	12	0.15	229.00	4638.00	4145	20240417	-40.05	2475	20240805	0.40	4145	-40.05	20240417	2475	0.40	20240805	4145	-40.05	20240417	2475	0.40	20240805	4.36	N	138070	500	87 억		302521	N	N	0	N	00	N
154	20240802	160712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2555	-110	5	-4.13	361254815	139872	296.72	2655	2655	2555	3460	1870	2665	2582.93	2.13	0	-70280	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	447	11.16	0.55	12	0.80	229.00	4638.00	4145	20240417	-38.36	2510	20230727	1.79	4145	-38.36	20240417	2555	0.00	20240802	4145	-38.36	20240417	2555	0.00	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
155	20240802	150711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2575	-90	5	-3.38	342538215	132549	281.19	2655	2655	2555	3460	1870	2665	2584.24	2.13	0	-69173	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	451	11.24	0.56	12	0.76	229.00	4638.00	4145	20240417	-37.88	2510	20230727	2.59	4145	-37.88	20240417	2555	0.78	20240802	4145	-37.88	20240417	2555	0.78	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
156	20240802	140714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2585	-80	5	-3.00	264166495	102070	216.53	2655	2655	2580	3460	1870	2665	2588.09	2.13	0	-61667	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	452	11.29	0.56	12	0.58	229.00	4638.00	4145	20240417	-37.64	2510	20230727	2.99	4145	-37.64	20240417	2580	0.19	20240802	4145	-37.64	20240417	2580	0.19	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
157	20240802	130712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2580	-85	5	-3.19	250103450	96634	205.00	2655	2655	2580	3460	1870	2665	2588.15	2.13	0	-59360	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	452	11.27	0.56	12	0.55	229.00	4638.00	4145	20240417	-37.76	2510	20230727	2.79	4145	-37.76	20240417	2580	0.00	20240802	4145	-37.76	20240417	2580	0.00	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
158	20240802	120713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2585	-80	5	-3.00	107205340	41278	87.57	2655	2655	2585	3460	1870	2665	2597.15	2.13	0	-19283	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	452	11.29	0.56	12	0.24	229.00	4638.00	4145	20240417	-37.64	2510	20230727	2.99	4145	-37.64	20240417	2585	0.00	20240802	4145	-37.64	20240417	2585	0.00	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
159	20240802	110715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2590	-75	5	-2.81	77589875	29825	63.27	2655	2655	2585	3460	1870	2665	2601.50	2.13	0	-17585	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	453	11.31	0.56	12	0.17	229.00	4638.00	4145	20240417	-37.52	2510	20230727	3.19	4145	-37.52	20240417	2585	0.19	20240802	4145	-37.52	20240417	2585	0.19	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
160	20240802	100709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2610	-55	5	-2.06	63435825	24367	51.69	2655	2655	2585	3460	1870	2665	2603.35	2.13	0	-15512	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	457	11.40	0.56	12	0.14	229.00	4638.00	4145	20240417	-37.03	2510	20230727	3.98	4145	-37.03	20240417	2585	0.97	20240802	4145	-37.03	20240417	2585	0.97	20240802	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
161	20240802	090716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-20	5	-0.75	1540555	581	1.23	2655	2655	2645	3460	1870	2665	2651.56	2.13	0	-403	2735	2700	2670	2635	2605	2717	2652	88	795	500	1700	5	1	17503204	463	11.55	0.57	12	0.00	229.00	4638.00	4145	20240417	-36.19	2510	20230727	5.38	4145	-36.19	20240417	2590	2.12	20240731	4145	-36.19	20240417	2590	2.12	20240731	4.56	N	138070	500	87 억		372778	N	N	0	N	00	N
162	20240801	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	20	2	0.76	125961645	47139	69.37	2650	2705	2640	3435	1855	2645	2672.13	2.12	0	1563	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	466	11.64	0.57	12	0.27	229.00	4638.00	4145	20240417	-35.71	2500	20230726	6.60	4145	-35.71	20240417	2590	2.90	20240731	4145	-35.71	20240417	2590	2.90	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
163	20240801	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	15	2	0.57	118792930	44449	65.41	2650	2705	2640	3435	1855	2645	2672.57	2.12	0	2059	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	466	11.62	0.57	12	0.25	229.00	4638.00	4145	20240417	-35.83	2500	20230726	6.40	4145	-35.83	20240417	2590	2.70	20240731	4145	-35.83	20240417	2590	2.70	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
164	20240801	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	30	2	1.13	89633855	33519	49.33	2650	2705	2640	3435	1855	2645	2674.12	2.12	0	1313	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	468	11.68	0.58	12	0.19	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2590	3.28	20240731	4145	-35.46	20240417	2590	3.28	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
165	20240801	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	30	2	1.13	51687710	19384	28.52	2650	2705	2640	3435	1855	2645	2666.51	2.12	0	2931	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	468	11.68	0.58	12	0.11	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2590	3.28	20240731	4145	-35.46	20240417	2590	3.28	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
166	20240801	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	30	2	1.13	48941410	18355	27.01	2650	2705	2640	3435	1855	2645	2666.38	2.12	0	2783	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	468	11.68	0.58	12	0.10	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2590	3.28	20240731	4145	-35.46	20240417	2590	3.28	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
167	20240801	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	25	2	0.95	47481230	17807	26.20	2650	2705	2640	3435	1855	2645	2666.44	2.12	0	2486	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	467	11.66	0.58	12	0.10	229.00	4638.00	4145	20240417	-35.59	2500	20230726	6.80	4145	-35.59	20240417	2590	3.09	20240731	4145	-35.59	20240417	2590	3.09	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
168	20240801	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	35	2	1.32	35057105	13138	19.33	2650	2705	2640	3435	1855	2645	2668.37	2.12	0	2188	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	469	11.70	0.58	12	0.08	229.00	4638.00	4145	20240417	-35.34	2500	20230726	7.20	4145	-35.34	20240417	2590	3.47	20240731	4145	-35.34	20240417	2590	3.47	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N
169	20240801	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	20	2	0.76	3498760	1318	1.94	2650	2665	2650	3435	1855	2645	2654.60	2.12	0	855	2681	2662	2626	2607	2571	2672	2617	88	790	500	1690	5	1	17503204	466	11.64	0.57	12	0.01	229.00	4638.00	4145	20240417	-35.71	2500	20230726	6.60	4145	-35.71	20240417	2590	2.90	20240731	4145	-35.71	20240417	2590	2.90	20240731	4.54	N	138070	500	87 억		371215	N	N	0	N	00	N