KissMeData/140520/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	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	40	2	1.77	9821000	4282	16.54	2275	2310	2260	2935	1585	2260	2293.55	0.20	0	79	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	486	18.85	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
3	20240830	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	40	2	1.77	9333400	4070	15.72	2275	2310	2260	2935	1585	2260	2293.22	0.20	0	116	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	486	18.85	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
4	20240830	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	45	2	1.99	7981375	3481	13.45	2275	2310	2260	2935	1585	2260	2292.84	0.20	0	156	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	487	18.89	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2940	-21.60	20230830	2150	7.21	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
5	20240830	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	35	2	1.55	3009135	1319	5.09	2275	2310	2260	2935	1585	2260	2281.38	0.20	0	205	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	484	18.81	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
6	20240830	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	30	2	1.33	2569305	1127	4.35	2275	2310	2260	2935	1585	2260	2279.77	0.20	0	210	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	483	18.77	0.32	12	0.01	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230830	2150	6.51	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
7	20240830	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	30	2	1.33	2023050	888	3.43	2275	2310	2260	2935	1585	2260	2278.21	0.20	0	220	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	483	18.77	0.32	12	0.00	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230830	2150	6.51	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
8	20240830	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	40	2	1.77	2018480	886	3.42	2275	2310	2260	2935	1585	2260	2278.19	0.20	0	220	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	486	18.85	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
9	20240830	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	35	2	1.55	264470	116	0.45	2275	2295	2270	2935	1585	2260	2279.91	0.20	0	55	2350	2305	2265	2220	2180	2285	2200	106	675	500	1620	5	1	21109243	484	18.81	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.19	N	140520	500	105 억		42405	N	N	0	N	00	N
10	20240829	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-50	5	-2.16	58660025	25888	1029.75	2290	2310	2225	3000	1620	2310	2265.92	0.20	0	-263	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	477	18.52	0.31	12	0.12	122.00	7191.00	2940	20230830	-23.13	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2940	-23.13	20230830	2150	5.12	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
11	20240829	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	57704920	25468	1013.05	2290	2310	2225	3000	1620	2310	2265.78	0.20	0	-253	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.12	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
12	20240829	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	55869425	24670	981.30	2290	2310	2225	3000	1620	2310	2264.67	0.20	0	-251	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.12	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
13	20240829	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	54953720	24271	965.43	2290	2310	2225	3000	1620	2310	2264.17	0.20	0	-209	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.11	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
14	20240829	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	53174850	23497	934.65	2290	2310	2225	3000	1620	2310	2263.05	0.20	0	-25	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.11	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
15	20240829	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-30	5	-1.30	50946835	22522	895.86	2290	2300	2225	3000	1620	2310	2262.09	0.20	0	23	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	481	18.69	0.32	12	0.11	122.00	7191.00	2940	20230830	-22.45	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2940	-22.45	20230830	2150	6.05	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
16	20240829	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-35	5	-1.52	24619575	10889	433.13	2290	2300	2240	3000	1620	2310	2260.96	0.20	0	397	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	480	18.65	0.32	12	0.05	122.00	7191.00	2940	20230830	-22.62	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2940	-22.62	20230830	2150	5.81	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
17	20240829	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-15	5	-0.65	7486065	3311	131.70	2290	2295	2250	3000	1620	2310	2260.97	0.20	0	16	2353	2331	2308	2286	2263	2320	2275	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.19	N	140520	500	105 억		42668	N	N	0	N	00	N
18	20240828	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	5	2	0.22	5783020	2514	172.07	2320	2330	2285	2995	1615	2305	2300.33	0.20	0	-15	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	488	18.93	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
19	20240828	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	5510440	2396	164.00	2320	2330	2285	2995	1615	2305	2299.85	0.20	0	-4	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
20	20240828	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	5	2	0.22	2231835	965	66.05	2320	2330	2305	2995	1615	2305	2312.78	0.20	0	-44	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	488	18.93	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
21	20240828	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	5	2	0.22	1664635	719	49.21	2320	2330	2310	2995	1615	2305	2315.21	0.20	0	-39	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	488	18.93	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
22	20240828	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	1380505	596	40.79	2320	2330	2310	2995	1615	2305	2316.28	0.20	0	-37	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
23	20240828	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	822575	355	24.30	2320	2330	2310	2995	1615	2305	2317.11	0.20	0	-31	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
24	20240828	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	15	2	0.65	567295	245	16.77	2320	2320	2310	2995	1615	2305	2315.49	0.20	0	-14	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	490	19.02	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
25	20240828	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	10	2	0.43	71875	31	2.12	2320	2320	2315	2995	1615	2305	2318.55	0.20	0	-12	2325	2315	2300	2290	2275	2307	2282	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42683	N	N	0	N	00	N
26	20240827	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-5	5	-0.22	3354870	1461	30.64	2310	2310	2285	3000	1620	2310	2296.28	0.20	0	-97	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	487	18.89	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2940	-21.60	20230830	2150	7.21	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
27	20240827	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-5	5	-0.22	3115285	1357	28.46	2310	2310	2285	3000	1620	2310	2295.71	0.20	0	-69	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	487	18.89	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2940	-21.60	20230830	2150	7.21	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
28	20240827	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-5	5	-0.22	2752595	1199	25.15	2310	2310	2285	3000	1620	2310	2295.74	0.20	0	-69	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	487	18.89	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2940	-21.60	20230830	2150	7.21	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
29	20240827	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	2743375	1195	25.06	2310	2310	2285	3000	1620	2310	2295.71	0.20	0	-69	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
30	20240827	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	2743375	1195	25.06	2310	2310	2285	3000	1620	2310	2295.71	0.20	0	-69	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
31	20240827	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	1445610	629	13.19	2310	2310	2285	3000	1620	2310	2298.27	0.20	0	-20	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
32	20240827	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	898240	392	8.22	2310	2310	2285	3000	1620	2310	2291.43	0.20	0	-16	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
33	20240827	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	0	3	0.00	32340	14	0.29	2310	2310	2310	3000	1620	2310	2310.00	0.20	0	-2	2330	2320	2305	2295	2280	2325	2300	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42779	N	N	0	N	00	N
34	20240826	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-5	5	-0.22	10976045	4768	224.17	2300	2315	2290	3005	1625	2315	2302.02	0.20	0	-114	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
35	20240826	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-5	5	-0.22	9791945	4255	200.05	2300	2315	2290	3005	1625	2315	2301.28	0.20	0	-94	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	488	18.93	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.43	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
36	20240826	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	0	3	0.00	9768845	4245	199.58	2300	2315	2290	3005	1625	2315	2301.26	0.20	0	-94	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	489	18.98	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
37	20240826	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-10	5	-0.43	9042490	3931	184.81	2300	2315	2290	3005	1625	2315	2300.30	0.20	0	-85	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	487	18.89	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2940	-21.60	20230830	2150	7.21	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
38	20240826	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-10	5	-0.43	8975645	3902	183.45	2300	2315	2290	3005	1625	2315	2300.27	0.20	0	-85	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	487	18.89	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.60	2150	20240805	7.21	2750	-16.18	20240102	2150	7.21	20240805	2940	-21.60	20230830	2150	7.21	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
39	20240826	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	0	3	0.00	6341565	2755	129.53	2300	2315	2300	3005	1625	2315	2301.84	0.20	0	-46	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	489	18.98	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
40	20240826	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	0	3	0.00	3874055	1683	79.13	2300	2315	2300	3005	1625	2315	2301.87	0.20	0	-34	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	489	18.98	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
41	20240826	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	0	3	0.00	653165	283	13.31	2300	2315	2300	3005	1625	2315	2308.00	0.20	0	-19	2338	2326	2313	2301	2288	2332	2307	106	690	500	1660	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42888	N	N	0	N	00	N
42	20240823	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	4919840	2127	114.23	2300	2325	2300	2990	1610	2300	2313.04	0.20	0	-58	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
43	20240823	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	4630465	2002	107.52	2300	2325	2300	2990	1610	2300	2312.92	0.20	0	-56	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
44	20240823	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	0	3	0.00	4158200	1798	96.56	2300	2325	2300	2990	1610	2300	2312.68	0.20	0	-52	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	486	18.85	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
45	20240823	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	2657950	1148	61.65	2300	2325	2300	2990	1610	2300	2315.29	0.20	0	-52	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	490	19.02	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
46	20240823	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	1493135	644	34.59	2300	2325	2300	2990	1610	2300	2318.53	0.20	0	-50	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	490	19.02	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
47	20240823	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	1370485	591	31.74	2300	2325	2300	2990	1610	2300	2318.93	0.20	0	-50	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
48	20240823	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	20	2	0.87	148135	64	3.44	2300	2325	2300	2990	1610	2300	2314.61	0.20	0	-3	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	490	19.02	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
49	20240823	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	15	2	0.65	25315	11	0.59	2300	2315	2300	2990	1610	2300	2301.36	0.20	0	-1	2360	2330	2315	2285	2270	2322	2277	106	690	500	1650	5	1	21109243	489	18.98	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		42945	N	N	0	N	00	N
50	20240822	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-30	5	-1.29	4318025	1862	22.12	2330	2345	2300	3025	1635	2330	2319.23	0.20	0	-94	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	486	18.85	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
51	20240822	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	0	3	0.00	3036530	1306	15.51	2330	2345	2310	3025	1635	2330	2325.06	0.20	0	-74	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	492	19.10	0.32	12	0.01	122.00	7191.00	2940	20230830	-20.75	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230830	2150	8.37	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
52	20240822	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	0	3	0.00	2980535	1282	15.23	2330	2345	2310	3025	1635	2330	2324.91	0.20	0	-74	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	492	19.10	0.32	12	0.01	122.00	7191.00	2940	20230830	-20.75	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230830	2150	8.37	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
53	20240822	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	5	2	0.21	2731220	1175	13.96	2330	2345	2310	3025	1635	2330	2324.44	0.20	0	-68	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	493	19.14	0.32	12	0.01	122.00	7191.00	2940	20230830	-20.58	2150	20240805	8.60	2750	-15.09	20240102	2150	8.60	20240805	2940	-20.58	20230830	2150	8.60	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
54	20240822	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-5	5	-0.21	1524470	657	7.80	2330	2345	2310	3025	1635	2330	2320.35	0.20	0	-60	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	491	19.06	0.32	12	0.00	122.00	7191.00	2940	20230830	-20.92	2150	20240805	8.14	2750	-15.45	20240102	2150	8.14	20240805	2940	-20.92	20230830	2150	8.14	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
55	20240822	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	0	3	0.00	1278010	551	6.55	2330	2345	2310	3025	1635	2330	2319.44	0.20	0	-46	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	492	19.10	0.32	12	0.00	122.00	7191.00	2940	20230830	-20.75	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230830	2150	8.37	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
56	20240822	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	10	2	0.43	784050	339	4.03	2330	2345	2310	3025	1635	2330	2312.83	0.20	0	13	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	494	19.18	0.33	12	0.00	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
57	20240822	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-10	5	-0.43	725660	314	3.73	2330	2330	2310	3025	1635	2330	2311.02	0.20	0	16	2383	2356	2318	2291	2253	2370	2305	106	695	500	1670	5	1	21109243	490	19.02	0.32	12	0.00	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.19	N	140520	500	105 억		43039	N	N	0	N	00	N
58	20240821	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	50	2	2.19	19528030	8418	30.65	2285	2345	2280	2960	1600	2280	2319.75	0.20	0	-134	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	492	19.10	0.32	12	0.04	122.00	7191.00	2940	20230830	-20.75	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230830	2150	8.37	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
59	20240821	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	60	2	2.63	18849895	8127	29.59	2285	2345	2280	2960	1600	2280	2319.42	0.20	0	-134	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	494	19.18	0.33	12	0.04	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
60	20240821	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	45	2	1.97	17754935	7659	27.88	2285	2345	2280	2960	1600	2280	2318.18	0.20	0	-133	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	491	19.06	0.32	12	0.04	122.00	7191.00	2940	20230830	-20.92	2150	20240805	8.14	2750	-15.45	20240102	2150	8.14	20240805	2940	-20.92	20230830	2150	8.14	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
61	20240821	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	65	2	2.85	12971790	5618	20.45	2285	2345	2280	2960	1600	2280	2308.97	0.20	0	-127	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	495	19.22	0.33	12	0.03	122.00	7191.00	2940	20230830	-20.24	2150	20240805	9.07	2750	-14.73	20240102	2150	9.07	20240805	2940	-20.24	20230830	2150	9.07	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
62	20240821	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	35	2	1.54	10236705	4447	16.19	2285	2345	2280	2960	1600	2280	2301.94	0.20	0	-125	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	489	18.98	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
63	20240821	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	20	2	0.88	8532730	3708	13.50	2285	2345	2280	2960	1600	2280	2301.17	0.20	0	-115	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	486	18.85	0.32	12	0.02	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
64	20240821	100835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	50	2	2.19	7507360	3264	11.88	2285	2345	2280	2960	1600	2280	2300.05	0.20	0	-91	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	492	19.10	0.32	12	0.02	122.00	7191.00	2940	20230830	-20.75	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230830	2150	8.37	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
65	20240821	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	1568285	686	2.50	2285	2295	2285	2960	1600	2280	2286.13	0.20	0	15	2390	2335	2305	2250	2220	2320	2235	106	680	500	1640	5	1	21109243	483	18.77	0.32	12	0.00	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230830	2150	6.51	20240805	1.19	N	140520	500	105 억		43157	N	N	0	N	00	N
66	20240820	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-65	5	-2.77	63217385	27456	256.96	2345	2360	2275	3045	1645	2345	2302.50	0.21	0	-450	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	481	18.69	0.32	12	0.13	122.00	7191.00	2940	20230830	-22.45	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2940	-22.45	20230830	2150	6.05	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
67	20240820	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-45	5	-1.92	52777240	22877	214.10	2345	2360	2275	3045	1645	2345	2307.00	0.21	0	2962	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	486	18.85	0.32	12	0.11	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
68	20240820	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-20	5	-0.85	47156680	20432	191.22	2345	2360	2275	3045	1645	2345	2307.98	0.21	0	2971	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	491	19.06	0.32	12	0.10	122.00	7191.00	2940	20230830	-20.92	2150	20240805	8.14	2750	-15.45	20240102	2150	8.14	20240805	2940	-20.92	20230830	2150	8.14	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
69	20240820	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-25	5	-1.07	46569955	20179	188.85	2345	2360	2275	3045	1645	2345	2307.84	0.21	0	2982	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	490	19.02	0.32	12	0.10	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
70	20240820	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-45	5	-1.92	39817320	17243	161.38	2345	2360	2275	3045	1645	2345	2309.19	0.21	0	2983	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	486	18.85	0.32	12	0.08	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
71	20240820	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-45	5	-1.92	34158585	14782	138.34	2345	2360	2275	3045	1645	2345	2310.82	0.21	0	3095	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	486	18.85	0.32	12	0.07	122.00	7191.00	2940	20230830	-21.77	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
72	20240820	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-30	5	-1.28	7300835	3154	29.52	2345	2360	2275	3045	1645	2345	2314.79	0.21	0	-120	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	489	18.98	0.32	12	0.01	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
73	20240820	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	15	2	0.64	3298775	1430	13.38	2345	2360	2275	3045	1645	2345	2306.84	0.21	0	-96	2401	2372	2321	2292	2241	2387	2307	106	700	500	1680	5	1	21109243	498	19.34	0.33	12	0.01	122.00	7191.00	2940	20230830	-19.73	2150	20240805	9.77	2750	-14.18	20240102	2150	9.77	20240805	2940	-19.73	20230830	2150	9.77	20240805	1.15	N	140520	500	105 억		43607	N	N	0	N	00	N
74	20240819	160813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	30	2	1.30	24586140	10684	17.14	2335	2350	2270	3005	1625	2315	2301.21	0.21	0	-624	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	495	19.22	0.33	12	0.05	122.00	7191.00	2940	20230830	-20.24	2150	20240805	9.07	2750	-14.73	20240102	2150	9.07	20240805	2940	-20.24	20230830	2150	9.07	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
75	20240819	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	25	2	1.08	23140005	10068	16.15	2335	2340	2270	3005	1625	2315	2298.37	0.21	0	-601	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	494	19.18	0.33	12	0.05	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
76	20240819	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	5	2	0.22	21870920	9523	15.28	2335	2340	2270	3005	1625	2315	2296.64	0.21	0	-477	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	490	19.02	0.32	12	0.05	122.00	7191.00	2940	20230830	-21.09	2150	20240805	7.91	2750	-15.64	20240102	2150	7.91	20240805	2940	-21.09	20230830	2150	7.91	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
77	20240819	130816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-20	5	-0.86	17549495	7645	12.26	2335	2340	2270	3005	1625	2315	2295.55	0.21	0	-486	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.04	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
78	20240819	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-20	5	-0.86	16598405	7230	11.60	2335	2340	2270	3005	1625	2315	2295.77	0.21	0	-486	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	484	18.81	0.32	12	0.03	122.00	7191.00	2940	20230830	-21.94	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230830	2150	6.74	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
79	20240819	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-25	5	-1.08	16179325	7047	11.30	2335	2340	2270	3005	1625	2315	2295.92	0.21	0	-486	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	483	18.77	0.32	12	0.03	122.00	7191.00	2940	20230830	-22.11	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230830	2150	6.51	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
80	20240819	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	15	2	0.65	6036660	2608	4.18	2335	2340	2295	3005	1625	2315	2314.67	0.21	0	-453	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	492	19.10	0.32	12	0.01	122.00	7191.00	2940	20230830	-20.75	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230830	2150	8.37	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
81	20240819	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	25	2	1.08	1067335	457	0.73	2335	2340	2335	3005	1625	2315	2335.53	0.21	0	-114	2495	2405	2360	2270	2225	2382	2247	106	690	500	1660	5	1	21109243	494	19.18	0.33	12	0.00	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.12	N	140520	500	105 억		44219	N	N	0	N	00	N
82	20240816	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-105	5	-4.34	146851460	62342	657.89	2400	2450	2315	3145	1695	2420	2355.69	0.18	0	5399	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	489	18.98	0.32	12	0.30	122.00	7191.00	2940	20230830	-21.26	2150	20240805	7.67	2750	-15.82	20240102	2150	7.67	20240805	2940	-21.26	20230830	2150	7.67	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
83	20240816	150812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-95	5	-3.93	134854495	57161	603.22	2400	2450	2325	3145	1695	2420	2359.20	0.18	0	9717	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	491	19.06	0.32	12	0.27	122.00	7191.00	2940	20230830	-20.92	2150	20240805	8.14	2750	-15.45	20240102	2150	8.14	20240805	2940	-20.92	20230830	2150	8.14	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
84	20240816	140817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-80	5	-3.31	120841655	51158	539.87	2400	2450	2335	3145	1695	2420	2362.13	0.18	0	9717	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	494	19.18	0.33	12	0.24	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
85	20240816	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-80	5	-3.31	116867690	49458	521.93	2400	2450	2335	3145	1695	2420	2362.97	0.18	0	9717	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	494	19.18	0.33	12	0.23	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
86	20240816	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-80	5	-3.31	110465305	46720	493.04	2400	2450	2335	3145	1695	2420	2364.41	0.18	0	9686	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	494	19.18	0.33	12	0.22	122.00	7191.00	2940	20230830	-20.41	2150	20240805	8.84	2750	-14.91	20240102	2150	8.84	20240805	2940	-20.41	20230830	2150	8.84	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
87	20240816	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	0	3	0.00	30577320	12712	134.15	2400	2450	2365	3145	1695	2420	2405.39	0.18	0	-76	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.06	122.00	7191.00	2940	20230830	-17.69	2150	20240805	12.56	2750	-12.00	20240102	2150	12.56	20240805	2940	-17.69	20230830	2150	12.56	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
88	20240816	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	30	2	1.24	29184670	12139	128.10	2400	2450	2365	3145	1695	2420	2404.21	0.18	0	-87	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	517	20.08	0.34	12	0.06	122.00	7191.00	2940	20230830	-16.67	2150	20240805	13.95	2750	-10.91	20240102	2150	13.95	20240805	2940	-16.67	20230830	2150	13.95	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
89	20240816	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-15	5	-0.62	12532385	5256	55.47	2400	2435	2375	3145	1695	2420	2384.40	0.18	0	423	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	2940	20230830	-18.20	2150	20240805	11.86	2750	-12.55	20240102	2150	11.86	20240805	2940	-18.20	20230830	2150	11.86	20240805	1.12	N	140520	500	105 억		38778	N	N	0	N	00	N
90	20240814	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	15	2	0.62	22581590	9476	100.30	2395	2420	2375	3125	1685	2405	2383.03	0.18	0	-160	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.04	122.00	7191.00	2940	20230808	-17.69	2150	20240805	12.56	2750	-12.00	20240102	2150	12.56	20240805	2940	-17.69	20230830	2150	12.56	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
91	20240814	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-15	5	-0.62	19916250	8366	88.55	2395	2420	2375	3125	1685	2405	2380.62	0.18	0	-146	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	505	19.59	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.71	2150	20240805	11.16	2750	-13.09	20240102	2150	11.16	20240805	2940	-18.71	20230830	2150	11.16	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
92	20240814	140819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-10	5	-0.42	14654385	6156	65.16	2395	2420	2375	3125	1685	2405	2380.50	0.18	0	-34	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	506	19.63	0.33	12	0.03	122.00	7191.00	2940	20230808	-18.54	2150	20240805	11.40	2750	-12.91	20240102	2150	11.40	20240805	2940	-18.54	20230830	2150	11.40	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
93	20240814	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	5	2	0.21	14599275	6133	64.91	2395	2420	2375	3125	1685	2405	2380.45	0.18	0	-33	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.03	122.00	7191.00	2940	20230808	-18.03	2150	20240805	12.09	2750	-12.36	20240102	2150	12.09	20240805	2940	-18.03	20230830	2150	12.09	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
94	20240814	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-20	5	-0.83	2362860	987	10.45	2395	2420	2385	3125	1685	2405	2393.98	0.18	0	-33	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	503	19.55	0.33	12	0.00	122.00	7191.00	2940	20230808	-18.88	2150	20240805	10.93	2750	-13.27	20240102	2150	10.93	20240805	2940	-18.88	20230830	2150	10.93	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
95	20240814	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-10	5	-0.42	1594120	666	7.05	2395	2420	2385	3125	1685	2405	2393.57	0.18	0	-19	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	506	19.63	0.33	12	0.00	122.00	7191.00	2940	20230808	-18.54	2150	20240805	11.40	2750	-12.91	20240102	2150	11.40	20240805	2940	-18.54	20230830	2150	11.40	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
96	20240814	100808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-20	5	-0.83	1190605	498	5.27	2395	2420	2385	3125	1685	2405	2390.77	0.18	0	57	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	503	19.55	0.33	12	0.00	122.00	7191.00	2940	20230808	-18.88	2150	20240805	10.93	2750	-13.27	20240102	2150	10.93	20240805	2940	-18.88	20230830	2150	10.93	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
97	20240814	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	10	2	0.42	35995	15	0.16	2395	2420	2395	3125	1685	2405	2399.67	0.18	0	0	2441	2422	2396	2377	2351	2432	2387	106	720	500	1730	5	1	21109243	510	19.80	0.34	12	0.00	122.00	7191.00	2940	20230808	-17.86	2150	20240805	12.33	2750	-12.18	20240102	2150	12.33	20240805	2940	-17.86	20230830	2150	12.33	20240805	1.13	N	140520	500	105 억		38938	N	N	0	N	00	N
98	20240813	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	0	3	0.00	22616770	9448	49.95	2380	2415	2370	3125	1685	2405	2393.82	0.19	0	-425	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.20	2150	20240805	11.86	2750	-12.55	20240102	2150	11.86	20240805	2940	-18.20	20230830	2150	11.86	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
99	20240813	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-5	5	-0.21	22302065	9317	49.26	2380	2415	2370	3125	1685	2405	2393.70	0.19	0	-421	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.37	2150	20240805	11.63	2750	-12.73	20240102	2150	11.63	20240805	2940	-18.37	20230830	2150	11.63	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
100	20240813	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-5	5	-0.21	22282865	9309	49.21	2380	2415	2370	3125	1685	2405	2393.69	0.19	0	-415	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.37	2150	20240805	11.63	2750	-12.73	20240102	2150	11.63	20240805	2940	-18.37	20230830	2150	11.63	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
101	20240813	130808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-10	5	-0.42	22124245	9243	48.87	2380	2415	2370	3125	1685	2405	2393.62	0.19	0	-415	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	506	19.63	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.54	2150	20240805	11.40	2750	-12.91	20240102	2150	11.40	20240805	2940	-18.54	20230830	2150	11.40	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
102	20240813	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-10	5	-0.42	22061750	9217	48.73	2380	2415	2370	3125	1685	2405	2393.59	0.19	0	-413	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	506	19.63	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.54	2150	20240805	11.40	2750	-12.91	20240102	2150	11.40	20240805	2940	-18.54	20230830	2150	11.40	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
103	20240813	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	0	3	0.00	21550670	9004	47.60	2380	2415	2370	3125	1685	2405	2393.46	0.19	0	-413	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.20	2150	20240805	11.86	2750	-12.55	20240102	2150	11.86	20240805	2940	-18.20	20230830	2150	11.86	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
104	20240813	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-5	5	-0.21	21394995	8939	47.26	2380	2415	2370	3125	1685	2405	2393.44	0.19	0	-410	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.04	122.00	7191.00	2940	20230808	-18.37	2150	20240805	11.63	2750	-12.73	20240102	2150	11.63	20240805	2940	-18.37	20230830	2150	11.63	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
105	20240813	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	5	2	0.21	4051600	1690	8.93	2380	2415	2380	3125	1685	2405	2397.40	0.19	0	-5	2461	2432	2391	2362	2321	2447	2377	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.01	122.00	7191.00	2940	20230808	-18.03	2150	20240805	12.09	2750	-12.36	20240102	2150	12.09	20240805	2940	-18.03	20230830	2150	12.09	20240805	1.17	N	140520	500	105 억		39363	N	N	0	N	00	N
106	20240812	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	55	2	2.34	44853675	18871	104.00	2365	2420	2350	3055	1645	2350	2376.86	0.19	0	118	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	508	19.71	0.33	12	0.09	122.00	7191.00	2940	20230808	-18.20	2150	20240805	11.86	2750	-12.55	20240102	2150	11.86	20240805	2940	-18.20	20230830	2150	11.86	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
107	20240812	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	25	2	1.06	43287515	18218	100.40	2365	2420	2350	3055	1645	2350	2376.08	0.19	0	115	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	501	19.47	0.33	12	0.09	122.00	7191.00	2940	20230808	-19.22	2150	20240805	10.47	2750	-13.64	20240102	2150	10.47	20240805	2940	-19.22	20230830	2150	10.47	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
108	20240812	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	45	2	1.91	29342910	12402	68.35	2365	2400	2350	3055	1645	2350	2365.98	0.19	0	-430	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	506	19.63	0.33	12	0.06	122.00	7191.00	2940	20230808	-18.54	2150	20240805	11.40	2750	-12.91	20240102	2150	11.40	20240805	2940	-18.54	20230830	2150	11.40	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
109	20240812	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	10	2	0.43	25887960	10953	60.36	2365	2400	2350	3055	1645	2350	2363.55	0.19	0	-143	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	498	19.34	0.33	12	0.05	122.00	7191.00	2940	20230808	-19.73	2150	20240805	9.77	2750	-14.18	20240102	2150	9.77	20240805	2940	-19.73	20230830	2150	9.77	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
110	20240812	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	20	2	0.85	23341595	9871	54.40	2365	2400	2350	3055	1645	2350	2364.66	0.19	0	-114	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	500	19.43	0.33	12	0.05	122.00	7191.00	2940	20230808	-19.39	2150	20240805	10.23	2750	-13.82	20240102	2150	10.23	20240805	2940	-19.39	20230830	2150	10.23	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
111	20240812	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	50	2	2.13	15997110	6759	37.25	2365	2400	2350	3055	1645	2350	2366.79	0.19	0	-223	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	507	19.67	0.33	12	0.03	122.00	7191.00	2940	20230808	-18.37	2150	20240805	11.63	2750	-12.73	20240102	2150	11.63	20240805	2940	-18.37	20230830	2150	11.63	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
112	20240812	100749	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	15	2	0.64	5398595	2286	12.60	2365	2370	2350	3055	1645	2350	2361.59	0.19	0	-223	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	499	19.39	0.33	12	0.01	122.00	7191.00	2940	20230808	-19.56	2150	20240805	10.00	2750	-14.00	20240102	2150	10.00	20240805	2940	-19.56	20230830	2150	10.00	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
113	20240812	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	10	2	0.43	625975	266	1.47	2365	2365	2350	3055	1645	2350	2353.29	0.19	0	-6	2433	2391	2333	2291	2233	2412	2312	106	705	500	1690	5	1	21109243	498	19.34	0.33	12	0.00	122.00	7191.00	2940	20230808	-19.73	2150	20240805	9.77	2750	-14.18	20240102	2150	9.77	20240805	2940	-19.73	20230830	2150	9.77	20240805	1.17	N	140520	500	105 억		39280	N	N	0	N	00	N
114	20240809	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	85	2	3.75	41760945	18146	106.27	2275	2375	2275	2940	1590	2265	2300.75	0.18	0	334	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	496	19.26	0.33	12	0.09	122.00	7191.00	2945	20230803	-20.20	2150	20240805	9.30	2750	-14.55	20240102	2150	9.30	20240805	2940	-20.07	20230830	2150	9.30	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
115	20240809	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	45	2	1.99	39400385	17139	100.37	2275	2375	2275	2940	1590	2265	2298.87	0.18	0	348	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	488	18.93	0.32	12	0.08	122.00	7191.00	2945	20230803	-21.56	2150	20240805	7.44	2750	-16.00	20240102	2150	7.44	20240805	2940	-21.43	20230830	2150	7.44	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
116	20240809	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	35	2	1.55	34999580	15257	89.35	2275	2300	2275	2940	1590	2265	2294.00	0.18	0	403	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	486	18.85	0.32	12	0.07	122.00	7191.00	2945	20230803	-21.90	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
117	20240809	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	35	2	1.55	34971980	15245	89.28	2275	2300	2275	2940	1590	2265	2294.00	0.18	0	403	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	486	18.85	0.32	12	0.07	122.00	7191.00	2945	20230803	-21.90	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
118	20240809	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	35	2	1.55	29554680	12883	75.45	2275	2300	2275	2940	1590	2265	2294.08	0.18	0	-198	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	486	18.85	0.32	12	0.06	122.00	7191.00	2945	20230803	-21.90	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
119	20240809	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	25	2	1.10	29423760	12826	75.12	2275	2300	2275	2940	1590	2265	2294.07	0.18	0	-166	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	483	18.77	0.32	12	0.06	122.00	7191.00	2945	20230803	-22.24	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230830	2150	6.51	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
120	20240809	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	35	2	1.55	26151615	11401	66.77	2275	2300	2275	2940	1590	2265	2293.80	0.18	0	-156	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	486	18.85	0.32	12	0.05	122.00	7191.00	2945	20230803	-21.90	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230830	2150	6.98	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
121	20240809	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	10	2	0.44	435490	191	1.12	2275	2290	2275	2940	1590	2265	2280.05	0.18	0	-16	2361	2312	2276	2227	2191	2295	2210	106	675	500	1630	5	1	21109243	480	18.65	0.32	12	0.00	122.00	7191.00	2945	20230803	-22.75	2150	20240805	5.81	2750	-17.27	20240102	2150	5.81	20240805	2940	-22.62	20230830	2150	5.81	20240805	1.16	N	140520	500	105 억		38946	N	N	0	N	00	N
122	20240808	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-65	5	-2.79	38685285	17049	89.76	2325	2325	2240	3025	1635	2330	2269.07	0.18	0	223	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	478	18.57	0.31	12	0.08	122.00	7191.00	2970	20230802	-23.74	2150	20240805	5.35	2750	-17.64	20240102	2150	5.35	20240805	2940	-22.96	20230808	2150	5.35	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
123	20240808	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-60	5	-2.58	35806470	15778	83.06	2325	2325	2240	3025	1635	2330	2269.39	0.18	0	223	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	479	18.61	0.32	12	0.07	122.00	7191.00	2970	20230802	-23.57	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2940	-22.79	20230808	2150	5.58	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
124	20240808	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-50	5	-2.15	32546740	14343	75.51	2325	2325	2240	3025	1635	2330	2269.17	0.18	0	169	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	481	18.69	0.32	12	0.07	122.00	7191.00	2970	20230802	-23.23	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2940	-22.45	20230808	2150	6.05	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
125	20240808	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-50	5	-2.15	29010260	12788	67.32	2325	2325	2240	3025	1635	2330	2268.55	0.18	0	162	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	481	18.69	0.32	12	0.06	122.00	7191.00	2970	20230802	-23.23	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2940	-22.45	20230808	2150	6.05	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
126	20240808	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-40	5	-1.72	28454900	12545	66.04	2325	2325	2240	3025	1635	2330	2268.23	0.18	0	246	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	483	18.77	0.32	12	0.06	122.00	7191.00	2970	20230802	-22.90	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230808	2150	6.51	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
127	20240808	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-35	5	-1.50	27878825	12293	64.72	2325	2325	2240	3025	1635	2330	2267.86	0.18	0	246	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	484	18.81	0.32	12	0.06	122.00	7191.00	2970	20230802	-22.73	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230808	2150	6.74	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
128	20240808	100748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-60	5	-2.58	25059845	11055	58.20	2325	2325	2240	3025	1635	2330	2266.83	0.18	0	247	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	479	18.61	0.32	12	0.05	122.00	7191.00	2970	20230802	-23.57	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2940	-22.79	20230808	2150	5.58	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
129	20240808	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-70	5	-3.00	5172900	2264	11.92	2325	2325	2260	3025	1635	2330	2284.85	0.18	0	1114	2386	2357	2301	2272	2216	2372	2287	106	695	500	1670	5	1	21109243	477	18.52	0.31	12	0.01	122.00	7191.00	2970	20230802	-23.91	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2940	-23.13	20230808	2150	5.12	20240805	1.16	N	140520	500	105 억		38723	N	N	0	N	00	N
130	20240807	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	35	2	1.53	43085965	18993	125.42	2300	2330	2245	2980	1610	2295	2268.52	0.18	0	112	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	492	19.10	0.32	12	0.09	122.00	7191.00	2970	20230802	-21.55	2150	20240805	8.37	2750	-15.27	20240102	2150	8.37	20240805	2940	-20.75	20230808	2150	8.37	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
131	20240807	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-35	5	-1.53	36006720	15903	105.01	2300	2305	2245	2980	1610	2295	2264.15	0.18	0	186	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	477	18.52	0.31	12	0.08	122.00	7191.00	2970	20230802	-23.91	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2940	-23.13	20230808	2150	5.12	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
132	20240807	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	30764800	13590	89.74	2300	2305	2245	2980	1610	2295	2263.78	0.18	0	-4	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	486	18.85	0.32	12	0.06	122.00	7191.00	2970	20230802	-22.56	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230808	2150	6.98	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
133	20240807	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-5	5	-0.22	30509575	13479	89.01	2300	2305	2245	2980	1610	2295	2263.49	0.18	0	-4	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	483	18.77	0.32	12	0.06	122.00	7191.00	2970	20230802	-22.90	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230808	2150	6.51	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
134	20240807	120745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	0	3	0.00	28752340	12711	83.93	2300	2305	2245	2980	1610	2295	2262.00	0.18	0	25	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	484	18.81	0.32	12	0.06	122.00	7191.00	2970	20230802	-22.73	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230808	2150	6.74	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
135	20240807	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-45	5	-1.96	20516440	9078	59.94	2300	2305	2245	2980	1610	2295	2260.02	0.18	0	235	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	475	18.44	0.31	12	0.04	122.00	7191.00	2970	20230802	-24.24	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2940	-23.47	20230808	2150	4.65	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
136	20240807	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-15	5	-0.65	1070420	466	3.08	2300	2305	2280	2980	1610	2295	2297.04	0.18	0	-13	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	481	18.69	0.32	12	0.00	122.00	7191.00	2970	20230802	-23.23	2150	20240805	6.05	2750	-17.09	20240102	2150	6.05	20240805	2940	-22.45	20230808	2150	6.05	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
137	20240807	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	5	2	0.22	126500	55	0.36	2300	2300	2300	2980	1610	2295	2300.00	0.18	0	-2	2368	2331	2273	2236	2178	2350	2255	106	685	500	1650	5	1	21109243	486	18.85	0.32	12	0.00	122.00	7191.00	2970	20230802	-22.56	2150	20240805	6.98	2750	-16.36	20240102	2150	6.98	20240805	2940	-21.77	20230808	2150	6.98	20240805	1.28	N	140520	500	105 억		38611	N	N	0	N	00	N
138	20240806	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	95	2	4.32	34247495	15144	25.59	2230	2310	2215	2860	1540	2200	2261.46	0.18	0	-65	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	484	18.81	0.32	12	0.07	122.00	7191.00	2970	20230802	-22.73	2150	20240805	6.74	2750	-16.55	20240102	2150	6.74	20240805	2940	-21.94	20230808	2150	6.74	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
139	20240806	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	90	2	4.09	33101330	14644	24.74	2230	2310	2215	2860	1540	2200	2260.40	0.18	0	17	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	483	18.77	0.32	12	0.07	122.00	7191.00	2970	20230802	-22.90	2150	20240805	6.51	2750	-16.73	20240102	2150	6.51	20240805	2940	-22.11	20230808	2150	6.51	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
140	20240806	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	70	2	3.18	31086365	13757	23.25	2230	2310	2215	2860	1540	2200	2259.68	0.18	0	17	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	479	18.61	0.32	12	0.07	122.00	7191.00	2970	20230802	-23.57	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2940	-22.79	20230808	2150	5.58	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
141	20240806	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	60	2	2.73	27525025	12186	20.59	2230	2310	2215	2860	1540	2200	2258.74	0.18	0	17	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	477	18.52	0.31	12	0.06	122.00	7191.00	2970	20230802	-23.91	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2940	-23.13	20230808	2150	5.12	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
142	20240806	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	60	2	2.73	27199585	12042	20.35	2230	2310	2215	2860	1540	2200	2258.73	0.18	0	17	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	477	18.52	0.31	12	0.06	122.00	7191.00	2970	20230802	-23.91	2150	20240805	5.12	2750	-17.82	20240102	2150	5.12	20240805	2940	-23.13	20230808	2150	5.12	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
143	20240806	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	70	2	3.18	22585010	10008	16.91	2230	2310	2215	2860	1540	2200	2256.70	0.18	0	17	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	479	18.61	0.32	12	0.05	122.00	7191.00	2970	20230802	-23.57	2150	20240805	5.58	2750	-17.45	20240102	2150	5.58	20240805	2940	-22.79	20230808	2150	5.58	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
144	20240806	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	50	2	2.27	22107050	9797	16.55	2230	2310	2215	2860	1540	2200	2256.51	0.18	0	18	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	475	18.44	0.31	12	0.05	122.00	7191.00	2970	20230802	-24.24	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2940	-23.47	20230808	2150	4.65	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
145	20240806	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	50	2	2.27	6904280	3085	5.21	2230	2250	2230	2860	1540	2200	2238.02	0.18	0	-62	2526	2362	2256	2092	1986	2310	2040	106	660	500	1580	5	1	21109243	475	18.44	0.31	12	0.01	122.00	7191.00	2970	20230802	-24.24	2150	20240805	4.65	2750	-18.18	20240102	2150	4.65	20240805	2940	-23.47	20230808	2150	4.65	20240805	1.27	N	140520	500	105 억		38646	N	N	0	N	00	N
146	20240805	160720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2200	-245	5	-10.02	133924795	58679	613.22	2420	2420	2150	3175	1715	2445	2283.76	0.18	0	-319	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	464	18.03	0.31	12	0.28	122.00	7191.00	2970	20230802	-25.93	2150	20240805	2.33	2750	-20.00	20240102	2150	2.33	20240805	2940	-25.17	20230808	2150	2.33	20240805	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
147	20240805	150733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2200	-245	5	-10.02	126836060	55454	579.52	2420	2420	2150	3175	1715	2445	2287.23	0.18	0	-296	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	464	18.03	0.31	12	0.26	122.00	7191.00	2970	20230802	-25.93	2150	20240805	2.33	2750	-20.00	20240102	2150	2.33	20240805	2940	-25.17	20230808	2150	2.33	20240805	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
148	20240805	140735	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2190	-255	5	-10.43	108322945	46995	491.12	2420	2420	2190	3175	1715	2445	2304.99	0.18	0	123	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	462	17.95	0.30	12	0.22	122.00	7191.00	2970	20230802	-26.26	2190	20240805	0.00	2750	-20.36	20240102	2190	0.00	20240805	2940	-25.51	20230808	2190	0.00	20240805	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
149	20240805	130733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2300	-145	5	-5.93	74732305	31978	334.18	2420	2420	2285	3175	1715	2445	2336.99	0.18	0	-854	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	486	18.85	0.32	12	0.15	122.00	7191.00	2970	20230802	-22.56	2285	20240805	0.66	2750	-16.36	20240102	2285	0.66	20240805	2940	-21.77	20230808	2285	0.66	20240805	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
150	20240805	120728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2340	-105	5	-4.29	44164175	18708	195.51	2420	2420	2315	3175	1715	2445	2360.71	0.18	0	-46	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	494	19.18	0.33	12	0.09	122.00	7191.00	2970	20230802	-21.21	2315	20240805	1.08	2750	-14.91	20240102	2315	1.08	20240805	2940	-20.41	20230808	2315	1.08	20240805	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
151	20240805	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-100	5	-4.09	36756330	15529	162.28	2420	2420	2330	3175	1715	2445	2366.95	0.18	0	261	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	495	19.22	0.33	12	0.07	122.00	7191.00	2970	20230802	-21.04	2315	20240415	1.30	2750	-14.73	20240102	2315	1.30	20240415	2940	-20.24	20230808	2315	1.30	20240415	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
152	20240805	100727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-60	5	-2.45	12855060	5356	55.97	2420	2420	2375	3175	1715	2445	2400.12	0.18	0	7	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	503	19.55	0.33	12	0.03	122.00	7191.00	2970	20230802	-19.70	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	2940	-18.88	20230808	2315	3.02	20240415	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
153	20240805	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-50	5	-2.04	6672175	2760	28.84	2420	2420	2395	3175	1715	2445	2417.45	0.18	0	0	2501	2472	2441	2412	2381	2487	2427	106	730	500	1760	5	1	21109243	506	19.63	0.33	12	0.01	122.00	7191.00	2970	20230802	-19.36	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	2940	-18.54	20230808	2315	3.46	20240415	1.27	N	140520	500	105 억		38623	N	N	0	N	00	N
154	20240802	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-10	5	-0.41	23265990	9568	212.57	2430	2470	2410	3190	1720	2455	2431.65	0.18	0	-453	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.05	122.00	7191.00	2970	20230802	-17.68	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	2970	-17.68	20230802	2315	5.62	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
155	20240802	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-10	5	-0.41	22703670	9338	207.47	2430	2470	2410	3190	1720	2455	2431.32	0.18	0	-412	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.04	122.00	7191.00	2970	20230802	-17.68	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	2970	-17.68	20230802	2315	5.62	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
156	20240802	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-30	5	-1.22	14857590	6092	135.35	2430	2470	2420	3190	1720	2455	2438.87	0.18	0	-356	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	512	19.88	0.34	12	0.03	122.00	7191.00	2970	20230802	-18.35	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	2970	-18.35	20230802	2315	4.75	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
157	20240802	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-30	5	-1.22	10130130	4143	92.05	2430	2470	2425	3190	1720	2455	2445.12	0.18	0	-356	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	512	19.88	0.34	12	0.02	122.00	7191.00	2970	20230802	-18.35	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	2970	-18.35	20230802	2315	4.75	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
158	20240802	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	0	3	0.00	8173290	3338	74.16	2430	2470	2430	3190	1720	2455	2448.56	0.18	0	-186	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.34	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	2970	-17.34	20230802	2315	6.05	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
159	20240802	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-10	5	-0.41	7397140	3022	67.14	2430	2470	2430	3190	1720	2455	2447.76	0.18	0	-160	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.01	122.00	7191.00	2970	20230802	-17.68	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	2970	-17.68	20230802	2315	5.62	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
160	20240802	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-5	5	-0.20	5302935	2163	48.06	2430	2470	2430	3190	1720	2455	2451.66	0.18	0	-78	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.01	122.00	7191.00	2970	20230802	-17.51	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	2970	-17.51	20230802	2315	5.83	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
161	20240802	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	10	2	0.41	1001970	412	9.15	2430	2470	2430	3190	1720	2455	2431.97	0.18	0	-53	2485	2470	2445	2430	2405	2477	2437	106	735	500	1760	5	1	21109243	520	20.20	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.00	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	2970	-17.00	20230802	2315	6.48	20240415	1.27	N	140520	500	105 억		38870	N	N	0	N	00	N
162	20240801	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	5	2	0.20	10967345	4496	96.65	2430	2460	2420	3185	1715	2450	2437.83	0.18	0	-29	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.34	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	2970	-17.34	20230802	2315	6.05	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
163	20240801	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	5	2	0.20	9300745	3817	82.05	2430	2460	2420	3185	1715	2450	2436.66	0.18	0	-28	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.34	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	2970	-17.34	20230802	2315	6.05	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
164	20240801	140725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	5	2	0.20	9293400	3814	81.99	2430	2460	2420	3185	1715	2450	2436.65	0.18	0	-28	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.34	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	2970	-17.34	20230802	2315	6.05	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
165	20240801	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	5	2	0.20	8763120	3598	77.34	2430	2460	2420	3185	1715	2450	2435.55	0.18	0	-28	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.34	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	2970	-17.34	20230802	2315	6.05	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
166	20240801	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	0	3	0.00	1725565	707	15.20	2430	2460	2430	3185	1715	2450	2440.69	0.18	0	-3	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.51	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	2970	-17.51	20230802	2315	5.83	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
167	20240801	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-10	5	-0.41	668210	273	5.87	2430	2460	2430	3185	1715	2450	2447.66	0.18	0	-3	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	515	20.00	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.85	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
168	20240801	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	10	2	0.41	422540	173	3.72	2430	2460	2430	3185	1715	2450	2442.43	0.18	0	-3	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	519	20.16	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.17	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	2970	-17.17	20230802	2315	6.26	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N
169	20240801	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	0	3	0.00	117100	48	1.03	2430	2450	2430	3185	1715	2450	2439.58	0.18	0	-3	2476	2462	2441	2427	2406	2470	2435	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.51	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	2970	-17.51	20230802	2315	5.83	20240415	1.27	N	140520	500	105 억		38899	N	N	0	N	00	N