KissMeData/263770/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	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	35	2	1.58	17360845	7766	94.78	2210	2260	2210	2870	1550	2210	2235.49	0.88	0	-307	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	532	4.54	0.67	12	0.03	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3790	-40.77	20230831	1995	12.53	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
3	20240830	151049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	35	2	1.58	16669385	7458	91.02	2210	2260	2210	2870	1550	2210	2235.10	0.88	0	-307	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	532	4.54	0.67	12	0.03	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3790	-40.77	20230831	1995	12.53	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
4	20240830	141047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	25	2	1.13	16038245	7176	87.58	2210	2260	2210	2870	1550	2210	2234.98	0.88	0	-333	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	530	4.52	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3790	-41.03	20230831	1995	12.03	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
5	20240830	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	10	2	0.45	15011560	6716	81.96	2210	2260	2210	2870	1550	2210	2235.19	0.88	0	-73	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	526	4.49	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.42	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	3790	-41.42	20230831	1995	11.28	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
6	20240830	121045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	10	2	0.45	13641585	6100	74.44	2210	2260	2210	2870	1550	2210	2236.33	0.88	0	-266	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	526	4.49	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.42	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	3790	-41.42	20230831	1995	11.28	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
7	20240830	111056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	15	2	0.68	9854645	4398	53.67	2210	2260	2210	2870	1550	2210	2240.71	0.88	0	-219	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	527	4.50	0.67	12	0.02	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3790	-41.29	20230831	1995	11.53	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
8	20240830	101050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	15	2	0.68	6390330	2841	34.67	2210	2260	2210	2870	1550	2210	2249.32	0.88	0	-219	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	527	4.50	0.67	12	0.01	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3790	-41.29	20230831	1995	11.53	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
9	20240830	091055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	5	2	0.23	272240	123	1.50	2210	2215	2210	2870	1550	2210	2213.33	0.88	0	-41	2310	2260	2215	2165	2120	2237	2142	24	660	100	1500	5	1	23700172	525	4.48	0.67	12	0.00	494.00	3329.00	3790	20230831	-41.56	1995	20240805	11.03	3650	-39.32	20240604	1995	11.03	20240805	3790	-41.56	20230831	1995	11.03	20240805	0.25	N	263770	100	23 억		207984	N	N	0	N	00	N
10	20240829	161053	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-70	5	-3.07	18108655	8194	34.50	2265	2265	2170	2960	1600	2280	2209.99	0.88	0	-115	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	524	4.47	0.66	12	0.03	494.00	3329.00	3790	20230831	-41.69	1995	20240805	10.78	3650	-39.45	20240604	1995	10.78	20240805	3790	-41.69	20230831	1995	10.78	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
11	20240829	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-60	5	-2.63	17145575	7759	32.66	2265	2265	2170	2960	1600	2280	2209.77	0.88	0	9	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	526	4.49	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.42	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	3790	-41.42	20230831	1995	11.28	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
12	20240829	141103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-65	5	-2.85	16046890	7264	30.58	2265	2265	2170	2960	1600	2280	2209.10	0.88	0	19	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	525	4.48	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.56	1995	20240805	11.03	3650	-39.32	20240604	1995	11.03	20240805	3790	-41.56	20230831	1995	11.03	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
13	20240829	131104	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-65	5	-2.85	14085290	6375	26.84	2265	2265	2170	2960	1600	2280	2209.46	0.88	0	19	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	525	4.48	0.67	12	0.03	494.00	3329.00	3790	20230831	-41.56	1995	20240805	11.03	3650	-39.32	20240604	1995	11.03	20240805	3790	-41.56	20230831	1995	11.03	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
14	20240829	121103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-75	5	-3.29	13499295	6110	25.72	2265	2265	2170	2960	1600	2280	2209.38	0.88	0	19	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	523	4.46	0.66	12	0.03	494.00	3329.00	3790	20230831	-41.82	1995	20240805	10.53	3650	-39.59	20240604	1995	10.53	20240805	3790	-41.82	20230831	1995	10.53	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
15	20240829	111103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-55	5	-2.41	11759460	5322	22.40	2265	2265	2170	2960	1600	2280	2209.59	0.88	0	52	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	527	4.50	0.67	12	0.02	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3790	-41.29	20230831	1995	11.53	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
16	20240829	101056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-70	5	-3.07	7063420	3181	13.39	2265	2265	2175	2960	1600	2280	2220.50	0.88	0	54	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	524	4.47	0.66	12	0.01	494.00	3329.00	3790	20230831	-41.69	1995	20240805	10.78	3650	-39.45	20240604	1995	10.78	20240805	3790	-41.69	20230831	1995	10.78	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
17	20240829	091101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-40	5	-1.75	2212840	998	4.20	2265	2265	2175	2960	1600	2280	2217.27	0.88	0	32	2380	2330	2230	2180	2080	2355	2205	24	680	100	1550	5	1	23700172	531	4.53	0.67	12	0.00	494.00	3329.00	3790	20230831	-40.90	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	3790	-40.90	20230831	1995	12.28	20240805	0.25	N	263770	100	23 억		208107	N	N	0	N	00	N
18	20240828	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	60	2	2.70	50473370	22739	567.77	2235	2280	2130	2885	1555	2220	2219.68	0.87	0	1541	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	540	4.62	0.68	12	0.10	494.00	3329.00	3790	20230831	-39.84	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	3790	-39.84	20230831	1995	14.29	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
19	20240828	151034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	45	2	2.03	45446000	20514	512.21	2235	2280	2130	2885	1555	2220	2215.37	0.87	0	1512	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	537	4.59	0.68	12	0.09	494.00	3329.00	3790	20230831	-40.24	1995	20240805	13.53	3650	-37.95	20240604	1995	13.53	20240805	3790	-40.24	20230831	1995	13.53	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
20	20240828	141036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	60	2	2.70	42331435	19122	477.45	2235	2280	2130	2885	1555	2220	2213.76	0.87	0	1465	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	540	4.62	0.68	12	0.08	494.00	3329.00	3790	20230831	-39.84	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	3790	-39.84	20230831	1995	14.29	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
21	20240828	131033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	20	2	0.90	37217400	16858	420.92	2235	2255	2130	2885	1555	2220	2207.70	0.87	0	1473	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	531	4.53	0.67	12	0.07	494.00	3329.00	3790	20230831	-40.90	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	3790	-40.90	20230831	1995	12.28	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
22	20240828	121031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-5	5	-0.23	26835500	12194	304.47	2235	2255	2130	2885	1555	2220	2200.71	0.87	0	-645	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	525	4.48	0.67	12	0.05	494.00	3329.00	3790	20230831	-41.56	1995	20240805	11.03	3650	-39.32	20240604	1995	11.03	20240805	3790	-41.56	20230831	1995	11.03	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
23	20240828	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-25	5	-1.13	10094730	4583	114.43	2235	2255	2130	2885	1555	2220	2202.65	0.87	0	-647	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	520	4.44	0.66	12	0.02	494.00	3329.00	3790	20230831	-42.08	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	3790	-42.08	20230831	1995	10.03	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
24	20240828	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	15	2	0.68	2082530	930	23.22	2235	2255	2215	2885	1555	2220	2239.28	0.87	0	-618	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	530	4.52	0.67	12	0.00	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3790	-41.03	20230831	1995	12.03	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
25	20240828	091049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	35	2	1.58	1913605	854	21.32	2235	2255	2215	2885	1555	2220	2240.76	0.87	0	-616	2286	2252	2236	2202	2186	2245	2195	24	665	100	1500	5	1	23700172	534	4.56	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.50	1995	20240805	13.03	3650	-38.22	20240604	1995	13.03	20240805	3790	-40.50	20230831	1995	13.03	20240805	0.25	N	263770	100	23 억		206570	N	N	0	N	00	N
26	20240827	161026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-35	5	-1.55	8938005	4000	160.71	2230	2270	2220	2930	1580	2255	2234.50	0.87	0	-212	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	526	4.49	0.67	12	0.02	494.00	3329.00	3790	20230831	-41.42	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	3790	-41.42	20230831	1995	11.28	20240805	0.25	N	263770	100	23 억		206782	N	Y	0	N	00	N
27	20240827	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-15	5	-0.67	4553135	2032	81.64	2230	2270	2220	2930	1580	2255	2240.72	0.87	0	-155	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	531	4.53	0.67	12	0.01	494.00	3329.00	3790	20230831	-40.90	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	3790	-40.90	20230831	1995	12.28	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
28	20240827	141036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-20	5	-0.89	4512905	2014	80.92	2230	2270	2220	2930	1580	2255	2240.77	0.87	0	-154	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	530	4.52	0.67	12	0.01	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3790	-41.03	20230831	1995	12.03	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
29	20240827	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-20	5	-0.89	3265000	1453	58.38	2230	2270	2230	2930	1580	2255	2247.08	0.87	0	-154	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	530	4.52	0.67	12	0.01	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3790	-41.03	20230831	1995	12.03	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
30	20240827	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	3215570	1431	57.49	2230	2270	2230	2930	1580	2255	2247.08	0.87	0	-147	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	534	4.56	0.68	12	0.01	494.00	3329.00	3790	20230831	-40.50	1995	20240805	13.03	3650	-38.22	20240604	1995	13.03	20240805	3790	-40.50	20230831	1995	13.03	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
31	20240827	111036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	10	2	0.44	2635970	1174	47.17	2230	2270	2230	2930	1580	2255	2245.29	0.87	0	-146	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	537	4.59	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.24	1995	20240805	13.53	3650	-37.95	20240604	1995	13.53	20240805	3790	-40.24	20230831	1995	13.53	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
32	20240827	101033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-20	5	-0.89	1091950	486	19.53	2230	2255	2230	2930	1580	2255	2246.81	0.87	0	-17	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	530	4.52	0.67	12	0.00	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3790	-41.03	20230831	1995	12.03	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
33	20240827	091034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	0	3	0.00	642400	285	11.45	2230	2255	2230	2930	1580	2255	2254.04	0.87	0	-56	2288	2271	2243	2226	2198	2280	2235	24	675	100	1530	5	1	23700172	534	4.56	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.50	1995	20240805	13.03	3650	-38.22	20240604	1995	13.03	20240805	3790	-40.50	20230831	1995	13.03	20240805	0.25	N	263770	100	23 억		206782	N	N	0	N	00	N
34	20240826	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	5	2	0.22	5550505	2489	125.64	2250	2260	2215	2925	1575	2250	2230.01	0.88	0	-769	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	534	4.56	0.68	12	0.01	494.00	3329.00	3790	20230831	-40.50	1995	20240805	13.03	3650	-38.22	20240604	1995	13.03	20240805	3790	-40.50	20230831	1995	13.03	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
35	20240826	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-5	5	-0.22	4317935	1939	97.88	2250	2260	2215	2925	1575	2250	2226.89	0.88	0	-262	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	532	4.54	0.67	12	0.01	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3790	-40.77	20230831	1995	12.53	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
36	20240826	141032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-5	5	-0.22	4317935	1939	97.88	2250	2260	2215	2925	1575	2250	2226.89	0.88	0	-262	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	532	4.54	0.67	12	0.01	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3790	-40.77	20230831	1995	12.53	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
37	20240826	131030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-20	5	-0.89	3310750	1486	75.01	2250	2260	2215	2925	1575	2250	2227.96	0.88	0	-249	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	529	4.51	0.67	12	0.01	494.00	3329.00	3790	20230831	-41.16	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	3790	-41.16	20230831	1995	11.78	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
38	20240826	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-20	5	-0.89	2754455	1236	62.39	2250	2260	2215	2925	1575	2250	2228.52	0.88	0	-238	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	529	4.51	0.67	12	0.01	494.00	3329.00	3790	20230831	-41.16	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	3790	-41.16	20230831	1995	11.78	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
39	20240826	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-15	5	-0.67	1291940	578	29.18	2250	2260	2220	2925	1575	2250	2235.19	0.88	0	-185	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	530	4.52	0.67	12	0.00	494.00	3329.00	3790	20230831	-41.03	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	3790	-41.03	20230831	1995	12.03	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
40	20240826	101031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-5	5	-0.22	430140	191	9.64	2250	2260	2225	2925	1575	2250	2252.04	0.88	0	-89	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	532	4.54	0.67	12	0.00	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3790	-40.77	20230831	1995	12.53	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
41	20240826	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-25	5	-1.11	121615	54	2.73	2250	2260	2225	2925	1575	2250	2252.13	0.88	0	-40	2293	2271	2248	2226	2203	2260	2215	24	675	100	1530	5	1	23700172	527	4.50	0.67	12	0.00	494.00	3329.00	3790	20230831	-41.29	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	3790	-41.29	20230831	1995	11.53	20240805	0.25	N	263770	100	23 억		207549	N	N	0	N	00	N
42	20240823	161019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-10	5	-0.44	4448150	1981	21.37	2260	2270	2225	2935	1585	2260	2245.41	0.88	0	-438	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	533	4.55	0.68	12	0.01	494.00	3329.00	3790	20230831	-40.63	1995	20240805	12.78	3650	-38.36	20240604	1995	12.78	20240805	3790	-40.63	20230831	1995	12.78	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
43	20240823	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-20	5	-0.88	4212740	1876	20.24	2260	2270	2225	2935	1585	2260	2245.60	0.88	0	-382	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	531	4.53	0.67	12	0.01	494.00	3329.00	3790	20230831	-40.90	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	3790	-40.90	20230831	1995	12.28	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
44	20240823	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-15	5	-0.66	2992255	1330	14.35	2260	2270	2230	2935	1585	2260	2249.82	0.88	0	-382	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	532	4.54	0.67	12	0.01	494.00	3329.00	3790	20230831	-40.77	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	3790	-40.77	20230831	1995	12.53	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
45	20240823	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-10	5	-0.44	2907100	1292	13.94	2260	2270	2230	2935	1585	2260	2250.08	0.88	0	-374	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	533	4.55	0.68	12	0.01	494.00	3329.00	3790	20230831	-40.63	1995	20240805	12.78	3650	-38.36	20240604	1995	12.78	20240805	3790	-40.63	20230831	1995	12.78	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
46	20240823	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-30	5	-1.33	2837905	1261	13.60	2260	2270	2230	2935	1585	2260	2250.52	0.88	0	-365	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	529	4.51	0.67	12	0.01	494.00	3329.00	3790	20230831	-41.16	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	3790	-41.16	20230831	1995	11.78	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
47	20240823	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-20	5	-0.88	2252945	999	10.78	2260	2270	2240	2935	1585	2260	2255.20	0.88	0	-365	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	531	4.53	0.67	12	0.00	494.00	3329.00	3790	20230831	-40.90	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	3790	-40.90	20230831	1995	12.28	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
48	20240823	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	1478355	654	7.06	2260	2270	2245	2935	1585	2260	2260.48	0.88	0	-337	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	536	4.57	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.37	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
49	20240823	091026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	639580	283	3.05	2260	2260	2260	2935	1585	2260	2260.00	0.88	0	-273	2333	2296	2263	2226	2193	2280	2210	24	675	100	1530	5	1	23700172	536	4.57	0.68	12	0.00	494.00	3329.00	3790	20230831	-40.37	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		207988	N	N	0	N	00	N
50	20240822	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-25	5	-1.09	20874195	9269	72.12	2300	2300	2230	2970	1600	2285	2252.04	0.88	0	422	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	536	4.57	0.68	12	0.04	494.00	3329.00	3885	20230816	-41.83	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
51	20240822	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-25	5	-1.09	15865215	7031	54.71	2300	2300	2240	2970	1600	2285	2256.47	0.88	0	623	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	536	4.57	0.68	12	0.03	494.00	3329.00	3885	20230816	-41.83	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
52	20240822	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-30	5	-1.31	8001755	3535	27.51	2300	2300	2245	2970	1600	2285	2263.58	0.88	0	610	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	534	4.56	0.68	12	0.01	494.00	3329.00	3885	20230816	-41.96	1995	20240805	13.03	3650	-38.22	20240604	1995	13.03	20240805	3790	-40.50	20230831	1995	13.03	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
53	20240822	131028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-25	5	-1.09	6134375	2707	21.06	2300	2300	2245	2970	1600	2285	2266.12	0.88	0	610	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	536	4.57	0.68	12	0.01	494.00	3329.00	3885	20230816	-41.83	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
54	20240822	121032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-15	5	-0.66	5856550	2584	20.11	2300	2300	2245	2970	1600	2285	2266.47	0.88	0	642	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	538	4.60	0.68	12	0.01	494.00	3329.00	3885	20230816	-41.57	1995	20240805	13.78	3650	-37.81	20240604	1995	13.78	20240805	3790	-40.11	20230831	1995	13.78	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
55	20240822	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-10	5	-0.44	4045985	1780	13.85	2300	2300	2260	2970	1600	2285	2273.03	0.88	0	432	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	539	4.61	0.68	12	0.01	494.00	3329.00	3885	20230816	-41.44	1995	20240805	14.04	3650	-37.67	20240604	1995	14.04	20240805	3790	-39.97	20230831	1995	14.04	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
56	20240822	101022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	5	2	0.22	2338735	1027	7.99	2300	2300	2265	2970	1600	2285	2277.25	0.88	0	435	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	543	4.64	0.69	12	0.00	494.00	3329.00	3885	20230816	-41.06	1995	20240805	14.79	3650	-37.26	20240604	1995	14.79	20240805	3790	-39.58	20230831	1995	14.79	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
57	20240822	091023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	15	2	0.66	50600	22	0.17	2300	2300	2300	2970	1600	2285	2300.00	0.88	0	-2	2335	2310	2280	2255	2225	2312	2257	24	685	100	1550	5	1	23700172	545	4.66	0.69	12	0.00	494.00	3329.00	3885	20230816	-40.80	1995	20240805	15.29	3650	-36.99	20240604	1995	15.29	20240805	3790	-39.31	20230831	1995	15.29	20240805	0.25	N	263770	100	23 억		207567	N	N	0	N	00	N
58	20240821	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	29321075	12852	127.37	2285	2305	2250	2970	1600	2285	2281.44	0.87	0	1053	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.05	494.00	3329.00	4055	20230814	-43.65	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
59	20240821	151030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	5	2	0.22	28866555	12653	125.40	2285	2305	2250	2970	1600	2285	2281.40	0.87	0	1066	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	543	4.64	0.69	12	0.05	494.00	3329.00	4055	20230814	-43.53	1995	20240805	14.79	3650	-37.26	20240604	1995	14.79	20240805	3790	-39.58	20230831	1995	14.79	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
60	20240821	141028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	20188605	8871	87.92	2285	2300	2250	2970	1600	2285	2275.80	0.87	0	107	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.04	494.00	3329.00	4055	20230814	-43.65	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
61	20240821	131033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	20186320	8870	87.91	2285	2300	2250	2970	1600	2285	2275.80	0.87	0	106	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.04	494.00	3329.00	4055	20230814	-43.65	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
62	20240821	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-5	5	-0.22	15569670	6857	67.96	2285	2300	2250	2970	1600	2285	2270.62	0.87	0	374	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	540	4.62	0.68	12	0.03	494.00	3329.00	4055	20230814	-43.77	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	3790	-39.84	20230831	1995	14.29	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
63	20240821	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-25	5	-1.09	10361415	4550	45.09	2285	2300	2250	2970	1600	2285	2277.23	0.87	0	405	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	536	4.57	0.68	12	0.02	494.00	3329.00	4055	20230814	-44.27	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
64	20240821	101033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-25	5	-1.09	9174765	4026	39.90	2285	2300	2250	2970	1600	2285	2278.88	0.87	0	331	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	536	4.57	0.68	12	0.02	494.00	3329.00	4055	20230814	-44.27	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
65	20240821	091024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	0	3	0.00	20565	9	0.09	2285	2285	2285	2970	1600	2285	2285.00	0.87	0	-1	2328	2306	2283	2261	2238	2317	2272	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.00	494.00	3329.00	4055	20230814	-43.65	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206515	N	N	0	N	00	N
66	20240820	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-5	5	-0.22	22979720	10076	102.13	2270	2305	2260	2975	1605	2290	2280.38	0.87	0	336	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.04	494.00	3329.00	4165	20230811	-45.14	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
67	20240820	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-15	5	-0.66	22712145	9960	100.95	2270	2305	2260	2975	1605	2290	2280.34	0.87	0	349	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	539	4.61	0.68	12	0.04	494.00	3329.00	4165	20230811	-45.38	1995	20240805	14.04	3650	-37.67	20240604	1995	14.04	20240805	3790	-39.97	20230831	1995	14.04	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
68	20240820	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-5	5	-0.22	19808255	8689	88.07	2270	2305	2260	2975	1605	2290	2279.69	0.87	0	351	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.04	494.00	3329.00	4165	20230811	-45.14	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
69	20240820	131023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-15	5	-0.66	16203975	7100	71.96	2270	2305	2260	2975	1605	2290	2282.25	0.87	0	335	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	539	4.61	0.68	12	0.03	494.00	3329.00	4165	20230811	-45.38	1995	20240805	14.04	3650	-37.67	20240604	1995	14.04	20240805	3790	-39.97	20230831	1995	14.04	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
70	20240820	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	10	2	0.44	15636780	6853	69.46	2270	2305	2260	2975	1605	2290	2281.74	0.87	0	388	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	545	4.66	0.69	12	0.03	494.00	3329.00	4165	20230811	-44.78	1995	20240805	15.29	3650	-36.99	20240604	1995	15.29	20240805	3790	-39.31	20230831	1995	15.29	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
71	20240820	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-30	5	-1.31	11139050	4883	49.49	2270	2305	2260	2975	1605	2290	2281.19	0.87	0	1644	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	536	4.57	0.68	12	0.02	494.00	3329.00	4165	20230811	-45.74	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	3790	-40.37	20230831	1995	13.28	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
72	20240820	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-10	5	-0.44	1384980	605	6.13	2270	2290	2270	2975	1605	2290	2289.22	0.87	0	-12	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	540	4.62	0.68	12	0.00	494.00	3329.00	4165	20230811	-45.26	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	3790	-39.84	20230831	1995	14.29	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
73	20240820	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-5	5	-0.22	205770	90	0.91	2270	2290	2270	2975	1605	2290	2286.33	0.87	0	-12	2373	2331	2308	2266	2243	2320	2255	24	685	100	1550	5	1	23700172	542	4.63	0.69	12	0.00	494.00	3329.00	4165	20230811	-45.14	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		206151	N	N	0	N	00	N
74	20240819	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-40	5	-1.72	22626570	9829	82.15	2330	2350	2285	3025	1635	2330	2302.03	0.88	0	-1370	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	543	4.64	0.69	12	0.04	494.00	3329.00	4180	20230810	-45.22	1995	20240805	14.79	3650	-37.26	20240604	1995	14.79	20240805	3790	-39.58	20230831	1995	14.79	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
75	20240819	151013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-45	5	-1.93	22239630	9660	80.74	2330	2350	2285	3025	1635	2330	2302.24	0.88	0	-1369	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	542	4.63	0.69	12	0.04	494.00	3329.00	4180	20230810	-45.33	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	3790	-39.71	20230831	1995	14.54	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
76	20240819	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-35	5	-1.50	8825030	3800	31.76	2330	2350	2285	3025	1635	2330	2322.38	0.88	0	-1180	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	544	4.65	0.69	12	0.02	494.00	3329.00	4180	20230810	-45.10	1995	20240805	15.04	3650	-37.12	20240604	1995	15.04	20240805	3790	-39.45	20230831	1995	15.04	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
77	20240819	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	-40	5	-1.72	7723065	3319	27.74	2330	2350	2285	3025	1635	2330	2326.93	0.88	0	-1162	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	543	4.64	0.69	12	0.01	494.00	3329.00	4180	20230810	-45.22	1995	20240805	14.79	3650	-37.26	20240604	1995	14.79	20240805	3790	-39.58	20230831	1995	14.79	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
78	20240819	121009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-20	5	-0.86	6658460	2855	23.86	2330	2350	2285	3025	1635	2330	2332.21	0.88	0	-1162	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	547	4.68	0.69	12	0.01	494.00	3329.00	4180	20230810	-44.74	1995	20240805	15.79	3650	-36.71	20240604	1995	15.79	20240805	3790	-39.05	20230831	1995	15.79	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
79	20240819	111011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	0	3	0.00	5357190	2292	19.16	2330	2350	2285	3025	1635	2330	2337.34	0.88	0	-1218	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	552	4.72	0.70	12	0.01	494.00	3329.00	4180	20230810	-44.26	1995	20240805	16.79	3650	-36.16	20240604	1995	16.79	20240805	3790	-38.52	20230831	1995	16.79	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
80	20240819	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	20	2	0.86	4852505	2073	17.33	2330	2350	2285	3025	1635	2330	2340.81	0.88	0	-1192	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	557	4.76	0.71	12	0.01	494.00	3329.00	4180	20230810	-43.78	1995	20240805	17.79	3650	-35.62	20240604	1995	17.79	20240805	3790	-37.99	20230831	1995	17.79	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
81	20240819	091009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	0	3	0.00	255155	111	0.93	2330	2330	2285	3025	1635	2330	2298.69	0.88	0	10	2376	2352	2311	2287	2246	2365	2300	24	695	100	1580	5	1	23700172	552	4.72	0.70	12	0.00	494.00	3329.00	4180	20230810	-44.26	1995	20240805	16.79	3650	-36.16	20240604	1995	16.79	20240805	3790	-38.52	20230831	1995	16.79	20240805	0.25	N	263770	100	23 억		207521	N	N	0	N	00	N
82	20240816	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	85	2	3.79	27629125	11964	135.22	2270	2335	2270	2915	1575	2245	2309.36	0.88	0	-226	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	552	4.72	0.70	12	0.05	494.00	3329.00	4180	20230810	-44.26	1995	20240805	16.79	3650	-36.16	20240604	1995	16.79	20240805	3885	-40.03	20230816	1995	16.79	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
83	20240816	151006	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	60	2	2.67	26185095	11344	128.21	2270	2335	2270	2915	1575	2245	2308.28	0.88	0	-216	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	546	4.67	0.69	12	0.05	494.00	3329.00	4180	20230810	-44.86	1995	20240805	15.54	3650	-36.85	20240604	1995	15.54	20240805	3885	-40.67	20230816	1995	15.54	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
84	20240816	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	75	2	3.34	24726170	10714	121.09	2270	2335	2270	2915	1575	2245	2307.84	0.88	0	-399	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	550	4.70	0.70	12	0.05	494.00	3329.00	4180	20230810	-44.50	1995	20240805	16.29	3650	-36.44	20240604	1995	16.29	20240805	3885	-40.28	20230816	1995	16.29	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
85	20240816	131012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	70	2	3.12	24323235	10540	119.12	2270	2335	2270	2915	1575	2245	2307.71	0.88	0	-459	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	549	4.69	0.70	12	0.04	494.00	3329.00	4180	20230810	-44.62	1995	20240805	16.04	3650	-36.58	20240604	1995	16.04	20240805	3885	-40.41	20230816	1995	16.04	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
86	20240816	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	80	2	3.56	21731065	9424	106.51	2270	2335	2270	2915	1575	2245	2305.93	0.88	0	-593	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	551	4.71	0.70	12	0.04	494.00	3329.00	4180	20230810	-44.38	1995	20240805	16.54	3650	-36.30	20240604	1995	16.54	20240805	3885	-40.15	20230816	1995	16.54	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
87	20240816	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	85	2	3.79	17254855	7499	84.75	2270	2335	2270	2915	1575	2245	2300.95	0.88	0	278	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	552	4.72	0.70	12	0.03	494.00	3329.00	4180	20230810	-44.26	1995	20240805	16.79	3650	-36.16	20240604	1995	16.79	20240805	3885	-40.03	20230816	1995	16.79	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
88	20240816	101005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	50	2	2.23	9505155	4157	46.98	2270	2305	2270	2915	1575	2245	2286.54	0.88	0	-105	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	544	4.65	0.69	12	0.02	494.00	3329.00	4180	20230810	-45.10	1995	20240805	15.04	3650	-37.12	20240604	1995	15.04	20240805	3885	-40.93	20230816	1995	15.04	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
89	20240816	091007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	60	2	2.67	2864495	1256	14.20	2270	2305	2270	2915	1575	2245	2280.65	0.88	0	-27	2325	2285	2265	2225	2205	2275	2215	24	670	100	1520	5	1	23700172	546	4.67	0.69	12	0.01	494.00	3329.00	4180	20230810	-44.86	1995	20240805	15.54	3650	-36.85	20240604	1995	15.54	20240805	3885	-40.67	20230816	1995	15.54	20240805	0.24	N	263770	100	23 억		207747	N	N	0	N	00	N
90	20240814	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-35	5	-1.54	20152090	8841	55.36	2305	2305	2245	2960	1600	2280	2279.40	0.87	0	853	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	532	4.54	0.67	12	0.04	494.00	3329.00	4180	20230810	-46.29	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	4055	-44.64	20230814	1995	12.53	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
91	20240814	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-5	5	-0.22	17766440	7779	48.71	2305	2305	2260	2960	1600	2280	2283.90	0.87	0	815	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	539	4.61	0.68	12	0.03	494.00	3329.00	4180	20230810	-45.57	1995	20240805	14.04	3650	-37.67	20240604	1995	14.04	20240805	4055	-43.90	20230814	1995	14.04	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
92	20240814	141013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-5	5	-0.22	14771575	6457	40.43	2305	2305	2270	2960	1600	2280	2287.68	0.87	0	395	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	539	4.61	0.68	12	0.03	494.00	3329.00	4180	20230810	-45.57	1995	20240805	14.04	3650	-37.67	20240604	1995	14.04	20240805	4055	-43.90	20230814	1995	14.04	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
93	20240814	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	0	3	0.00	14284570	6243	39.09	2305	2305	2270	2960	1600	2280	2288.09	0.87	0	385	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	540	4.62	0.68	12	0.03	494.00	3329.00	4180	20230810	-45.45	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	4055	-43.77	20230814	1995	14.29	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
94	20240814	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	5	2	0.22	5704420	2499	15.65	2305	2305	2270	2960	1600	2280	2282.68	0.87	0	13	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	542	4.63	0.69	12	0.01	494.00	3329.00	4180	20230810	-45.33	1995	20240805	14.54	3650	-37.40	20240604	1995	14.54	20240805	4055	-43.65	20230814	1995	14.54	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
95	20240814	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	0	3	0.00	4727040	2071	12.97	2305	2305	2270	2960	1600	2280	2282.49	0.87	0	-98	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	540	4.62	0.68	12	0.01	494.00	3329.00	4180	20230810	-45.45	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	4055	-43.77	20230814	1995	14.29	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
96	20240814	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	0	3	0.00	4464860	1956	12.25	2305	2305	2270	2960	1600	2280	2282.65	0.87	0	-98	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	540	4.62	0.68	12	0.01	494.00	3329.00	4180	20230810	-45.45	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	4055	-43.77	20230814	1995	14.29	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
97	20240814	091033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	10	2	0.44	2982140	1305	8.17	2305	2305	2280	2960	1600	2280	2285.16	0.87	0	-87	2343	2311	2263	2231	2183	2287	2207	24	680	100	1550	5	1	23700172	543	4.64	0.69	12	0.01	494.00	3329.00	4180	20230810	-45.22	1995	20240805	14.79	3650	-37.26	20240604	1995	14.79	20240805	4055	-43.53	20230814	1995	14.79	20240805	0.23	N	263770	100	23 억		206895	N	N	0	N	00	N
98	20240813	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-15	5	-0.65	35795440	15961	127.30	2295	2295	2215	2980	1610	2295	2242.68	0.88	0	-2683	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	540	4.62	0.68	12	0.07	494.00	3329.00	4220	20230807	-45.97	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	4055	-43.77	20230814	1995	14.29	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
99	20240813	150958	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-35	5	-1.53	33285905	14854	118.47	2295	2295	2215	2980	1610	2295	2240.87	0.88	0	-2153	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	536	4.57	0.68	12	0.06	494.00	3329.00	4220	20230807	-46.45	1995	20240805	13.28	3650	-38.08	20240604	1995	13.28	20240805	4055	-44.27	20230814	1995	13.28	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
100	20240813	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-60	5	-2.61	21324935	9481	75.62	2295	2295	2215	2980	1610	2295	2249.23	0.88	0	-2175	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	530	4.52	0.67	12	0.04	494.00	3329.00	4220	20230807	-47.04	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	4055	-44.88	20230814	1995	12.03	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
101	20240813	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-55	5	-2.40	16668625	7389	58.93	2295	2295	2230	2980	1610	2295	2255.87	0.88	0	-2269	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	531	4.53	0.67	12	0.03	494.00	3329.00	4220	20230807	-46.92	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	4055	-44.76	20230814	1995	12.28	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
102	20240813	120952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-50	5	-2.18	13585835	6014	47.97	2295	2295	2230	2980	1610	2295	2259.03	0.88	0	-2077	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	532	4.54	0.67	12	0.03	494.00	3329.00	4220	20230807	-46.80	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	4055	-44.64	20230814	1995	12.53	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
103	20240813	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-50	5	-2.18	11172440	4939	39.39	2295	2295	2230	2980	1610	2295	2262.09	0.88	0	-1582	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	532	4.54	0.67	12	0.02	494.00	3329.00	4220	20230807	-46.80	1995	20240805	12.53	3650	-38.49	20240604	1995	12.53	20240805	4055	-44.64	20230814	1995	12.53	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
104	20240813	100951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-30	5	-1.31	6465325	2835	22.61	2295	2295	2260	2980	1610	2295	2280.54	0.88	0	-2013	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	537	4.59	0.68	12	0.01	494.00	3329.00	4220	20230807	-46.33	1995	20240805	13.53	3650	-37.95	20240604	1995	13.53	20240805	4055	-44.14	20230814	1995	13.53	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
105	20240813	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-15	5	-0.65	2271855	994	7.93	2295	2295	2270	2980	1610	2295	2285.57	0.88	0	-516	2365	2330	2280	2245	2195	2347	2262	24	685	100	1560	5	1	23700172	540	4.62	0.68	12	0.00	494.00	3329.00	4220	20230807	-45.97	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	4055	-43.77	20230814	1995	14.29	20240805	0.24	N	263770	100	23 억		209581	N	N	0	N	00	N
106	20240812	160942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	65	2	2.91	28440825	12534	77.38	2230	2315	2230	2895	1565	2230	2269.09	0.88	0	1570	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	544	4.65	0.69	12	0.05	494.00	3329.00	4240	20230804	-45.87	1995	20240805	15.04	3650	-37.12	20240604	1995	15.04	20240805	4055	-43.40	20230814	1995	15.04	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
107	20240812	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	25	2	1.12	26950635	11882	73.35	2230	2315	2230	2895	1565	2230	2268.19	0.88	0	1628	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	534	4.56	0.68	12	0.05	494.00	3329.00	4240	20230804	-46.82	1995	20240805	13.03	3650	-38.22	20240604	1995	13.03	20240805	4055	-44.39	20230814	1995	13.03	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
108	20240812	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	35	2	1.57	22655265	9975	61.58	2230	2315	2230	2895	1565	2230	2271.20	0.88	0	1184	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	537	4.59	0.68	12	0.04	494.00	3329.00	4240	20230804	-46.58	1995	20240805	13.53	3650	-37.95	20240604	1995	13.53	20240805	4055	-44.14	20230814	1995	13.53	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
109	20240812	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	40	2	1.79	21323125	9386	57.94	2230	2315	2230	2895	1565	2230	2271.80	0.88	0	730	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	538	4.60	0.68	12	0.04	494.00	3329.00	4240	20230804	-46.46	1995	20240805	13.78	3650	-37.81	20240604	1995	13.78	20240805	4055	-44.02	20230814	1995	13.78	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
110	20240812	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	40	2	1.79	21248255	9353	57.74	2230	2315	2230	2895	1565	2230	2271.81	0.88	0	724	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	538	4.60	0.68	12	0.04	494.00	3329.00	4240	20230804	-46.46	1995	20240805	13.78	3650	-37.81	20240604	1995	13.78	20240805	4055	-44.02	20230814	1995	13.78	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
111	20240812	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	65	2	2.91	20446120	9000	55.56	2230	2315	2230	2895	1565	2230	2271.79	0.88	0	565	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	544	4.65	0.69	12	0.04	494.00	3329.00	4240	20230804	-45.87	1995	20240805	15.04	3650	-37.12	20240604	1995	15.04	20240805	4055	-43.40	20230814	1995	15.04	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
112	20240812	100934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	50	2	2.24	10724815	4733	29.22	2230	2280	2230	2895	1565	2230	2265.97	0.88	0	314	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	540	4.62	0.68	12	0.02	494.00	3329.00	4240	20230804	-46.23	1995	20240805	14.29	3650	-37.53	20240604	1995	14.29	20240805	4055	-43.77	20230814	1995	14.29	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
113	20240812	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	5	2	0.22	46915	21	0.13	2230	2245	2230	2895	1565	2230	2234.05	0.88	0	9	2303	2266	2223	2186	2143	2285	2205	24	665	100	1510	5	1	23700172	530	4.52	0.67	12	0.00	494.00	3329.00	4240	20230804	-47.29	1995	20240805	12.03	3650	-38.77	20240604	1995	12.03	20240805	4055	-44.88	20230814	1995	12.03	20240805	0.22	N	263770	100	23 억		207972	N	N	0	N	00	N
114	20240809	160929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	60	2	2.76	36066915	16191	34.89	2180	2260	2180	2820	1520	2170	2227.59	0.88	0	386	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	529	4.51	0.67	12	0.07	494.00	3329.00	4255	20230803	-47.59	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	4180	-46.65	20230810	1995	11.78	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
115	20240809	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	55	2	2.53	34367710	15429	33.25	2180	2260	2180	2820	1520	2170	2227.47	0.88	0	398	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	527	4.50	0.67	12	0.07	494.00	3329.00	4255	20230803	-47.71	1995	20240805	11.53	3650	-39.04	20240604	1995	11.53	20240805	4180	-46.77	20230810	1995	11.53	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
116	20240809	140955	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	50	2	2.30	34092010	15305	32.98	2180	2260	2180	2820	1520	2170	2227.51	0.88	0	380	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	526	4.49	0.67	12	0.06	494.00	3329.00	4255	20230803	-47.83	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	4180	-46.89	20230810	1995	11.28	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
117	20240809	130947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	50	2	2.30	28691930	12882	27.76	2180	2260	2180	2820	1520	2170	2227.29	0.88	0	1609	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	526	4.49	0.67	12	0.05	494.00	3329.00	4255	20230803	-47.83	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	4180	-46.89	20230810	1995	11.28	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
118	20240809	120946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	60	2	2.76	23529740	10556	22.75	2180	2260	2180	2820	1520	2170	2229.04	0.88	0	318	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	529	4.51	0.67	12	0.04	494.00	3329.00	4255	20230803	-47.59	1995	20240805	11.78	3650	-38.90	20240604	1995	11.78	20240805	4180	-46.65	20230810	1995	11.78	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
119	20240809	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	70	2	3.23	22445815	10072	21.70	2180	2260	2180	2820	1520	2170	2228.54	0.88	0	349	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	531	4.53	0.67	12	0.04	494.00	3329.00	4255	20230803	-47.36	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	4180	-46.41	20230810	1995	12.28	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
120	20240809	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	70	2	3.23	19766385	8878	19.13	2180	2260	2180	2820	1520	2170	2226.45	0.88	0	514	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	531	4.53	0.67	12	0.04	494.00	3329.00	4255	20230803	-47.36	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	4180	-46.41	20230810	1995	12.28	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
121	20240809	090942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	30	2	1.38	2800560	1277	2.75	2180	2200	2180	2820	1520	2170	2193.08	0.88	0	651	2296	2232	2186	2122	2076	2210	2100	24	650	100	1470	5	1	23700172	521	4.45	0.66	12	0.01	494.00	3329.00	4255	20230803	-48.30	1995	20240805	10.28	3650	-39.73	20240604	1995	10.28	20240805	4180	-47.37	20230810	1995	10.28	20240805	0.21	N	263770	100	23 억		207581	N	N	0	N	00	N
122	20240808	160924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-80	5	-3.56	99986815	46216	125.15	2250	2250	2140	2925	1575	2250	2163.42	0.87	0	680	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	514	4.39	0.65	12	0.20	494.00	3329.00	4255	20230803	-49.00	1995	20240805	8.77	3650	-40.55	20240604	1995	8.77	20240805	4180	-48.09	20230810	1995	8.77	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
123	20240808	150938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-75	5	-3.33	95644630	44215	119.73	2250	2250	2140	2925	1575	2250	2163.17	0.87	0	1109	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	515	4.40	0.65	12	0.19	494.00	3329.00	4255	20230803	-48.88	1995	20240805	9.02	3650	-40.41	20240604	1995	9.02	20240805	4180	-47.97	20230810	1995	9.02	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
124	20240808	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-80	5	-3.56	92598800	42816	115.94	2250	2250	2140	2925	1575	2250	2162.71	0.87	0	850	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	514	4.39	0.65	12	0.18	494.00	3329.00	4255	20230803	-49.00	1995	20240805	8.77	3650	-40.55	20240604	1995	8.77	20240805	4180	-48.09	20230810	1995	8.77	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
125	20240808	130938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-80	5	-3.56	61103880	28173	76.29	2250	2250	2145	2925	1575	2250	2168.88	0.87	0	266	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	514	4.39	0.65	12	0.12	494.00	3329.00	4255	20230803	-49.00	1995	20240805	8.77	3650	-40.55	20240604	1995	8.77	20240805	4180	-48.09	20230810	1995	8.77	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
126	20240808	120942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-80	5	-3.56	33076240	15199	41.16	2250	2250	2160	2925	1575	2250	2176.21	0.87	0	-805	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	514	4.39	0.65	12	0.06	494.00	3329.00	4255	20230803	-49.00	1995	20240805	8.77	3650	-40.55	20240604	1995	8.77	20240805	4180	-48.09	20230810	1995	8.77	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
127	20240808	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-55	5	-2.44	19040480	8730	23.64	2250	2250	2165	2925	1575	2250	2181.04	0.87	0	-1094	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	520	4.44	0.66	12	0.04	494.00	3329.00	4255	20230803	-48.41	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	4180	-47.49	20230810	1995	10.03	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
128	20240808	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-55	5	-2.44	9389060	4304	11.66	2250	2250	2165	2925	1575	2250	2181.47	0.87	0	20	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	520	4.44	0.66	12	0.02	494.00	3329.00	4255	20230803	-48.41	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	4180	-47.49	20230810	1995	10.03	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
129	20240808	090928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-55	5	-2.44	3177495	1447	3.92	2250	2250	2165	2925	1575	2250	2195.92	0.87	0	-338	2330	2290	2210	2170	2090	2310	2190	24	675	100	1530	5	1	23700172	520	4.44	0.66	12	0.01	494.00	3329.00	4255	20230803	-48.41	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	4180	-47.49	20230810	1995	10.03	20240805	0.24	N	263770	100	23 억		206903	N	N	0	N	00	N
130	20240807	160914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	10	2	0.45	80459610	36928	151.84	2130	2250	2130	2910	1570	2240	2178.82	0.86	0	1772	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	533	4.55	0.68	12	0.16	494.00	3329.00	4255	20230803	-47.12	1995	20240805	12.78	3650	-38.36	20240604	1995	12.78	20240805	4220	-46.68	20230807	1995	12.78	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
131	20240807	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-20	5	-0.89	78128925	35885	147.55	2130	2250	2130	2910	1570	2240	2177.20	0.86	0	2296	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	526	4.49	0.67	12	0.15	494.00	3329.00	4255	20230803	-47.83	1995	20240805	11.28	3650	-39.18	20240604	1995	11.28	20240805	4220	-47.39	20230807	1995	11.28	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
132	20240807	140932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-40	5	-1.79	67919130	31261	128.54	2130	2240	2130	2910	1570	2240	2172.65	0.86	0	3540	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	521	4.45	0.66	12	0.13	494.00	3329.00	4255	20230803	-48.30	1995	20240805	10.28	3650	-39.73	20240604	1995	10.28	20240805	4220	-47.87	20230807	1995	10.28	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
133	20240807	130926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-45	5	-2.01	63853975	29412	120.93	2130	2240	2130	2910	1570	2240	2171.02	0.86	0	3563	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	520	4.44	0.66	12	0.12	494.00	3329.00	4255	20230803	-48.41	1995	20240805	10.03	3650	-39.86	20240604	1995	10.03	20240805	4220	-47.99	20230807	1995	10.03	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
134	20240807	120929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-55	5	-2.46	58705375	27047	111.21	2130	2240	2130	2910	1570	2240	2170.49	0.86	0	3217	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	518	4.42	0.66	12	0.11	494.00	3329.00	4255	20230803	-48.65	1995	20240805	9.52	3650	-40.14	20240604	1995	9.52	20240805	4220	-48.22	20230807	1995	9.52	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
135	20240807	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-55	5	-2.46	44062305	20340	83.63	2130	2240	2130	2910	1570	2240	2166.29	0.86	0	2438	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	518	4.42	0.66	12	0.09	494.00	3329.00	4255	20230803	-48.65	1995	20240805	9.52	3650	-40.14	20240604	1995	9.52	20240805	4220	-48.22	20230807	1995	9.52	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
136	20240807	100920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-55	5	-2.46	17671820	8140	33.47	2130	2240	2130	2910	1570	2240	2170.99	0.86	0	450	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	518	4.42	0.66	12	0.03	494.00	3329.00	4255	20230803	-48.65	1995	20240805	9.52	3650	-40.14	20240604	1995	9.52	20240805	4220	-48.22	20230807	1995	9.52	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
137	20240807	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-50	5	-2.23	4042920	1892	7.78	2130	2240	2130	2910	1570	2240	2136.85	0.86	0	-53	2423	2331	2168	2076	1913	2377	2122	24	670	100	1520	5	1	23700172	519	4.43	0.66	12	0.01	494.00	3329.00	4255	20230803	-48.53	1995	20240805	9.77	3650	-40.00	20240604	1995	9.77	20240805	4220	-48.10	20230807	1995	9.77	20240805	0.23	N	263770	100	23 억		204996	N	N	0	N	00	N
138	20240806	160910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	170	2	8.21	51503805	24055	27.40	2005	2260	2005	2690	1450	2070	2141.09	0.85	0	4162	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	531	4.53	0.67	12	0.10	494.00	3329.00	4255	20230803	-47.36	1995	20240805	12.28	3650	-38.63	20240604	1995	12.28	20240805	4220	-46.92	20230807	1995	12.28	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
139	20240806	150923	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	90	2	4.35	44495430	20909	23.82	2005	2175	2005	2690	1450	2070	2128.05	0.85	0	4482	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	512	4.37	0.65	12	0.09	494.00	3329.00	4255	20230803	-49.24	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	4220	-48.82	20230807	1995	8.27	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
140	20240806	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	70	2	3.38	35426235	16700	19.02	2005	2175	2005	2690	1450	2070	2121.33	0.85	0	818	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	507	4.33	0.64	12	0.07	494.00	3329.00	4255	20230803	-49.71	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	4220	-49.29	20230807	1995	7.27	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
141	20240806	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	70	2	3.38	34374910	16208	18.46	2005	2175	2005	2690	1450	2070	2120.86	0.85	0	826	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	507	4.33	0.64	12	0.07	494.00	3329.00	4255	20230803	-49.71	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	4220	-49.29	20230807	1995	7.27	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
142	20240806	120924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	60	2	2.90	32859085	15499	17.65	2005	2175	2005	2690	1450	2070	2120.08	0.85	0	567	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	505	4.31	0.64	12	0.07	494.00	3329.00	4255	20230803	-49.94	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	4220	-49.53	20230807	1995	6.77	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
143	20240806	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	85	2	4.11	30275835	14296	16.28	2005	2175	2005	2690	1450	2070	2117.78	0.85	0	36	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	511	4.36	0.65	12	0.06	494.00	3329.00	4255	20230803	-49.35	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	4220	-48.93	20230807	1995	8.02	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
144	20240806	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	85	2	4.11	26932585	12730	14.50	2005	2175	2005	2690	1450	2070	2115.68	0.85	0	154	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	511	4.36	0.65	12	0.05	494.00	3329.00	4255	20230803	-49.35	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	4220	-48.93	20230807	1995	8.02	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
145	20240806	090919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	45	2	2.17	5500370	2631	3.00	2005	2115	2005	2690	1450	2070	2090.60	0.85	0	216	2520	2295	2145	1920	1770	2220	1845	24	620	100	1400	5	1	23700172	501	4.28	0.64	12	0.01	494.00	3329.00	4255	20230803	-50.29	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	4220	-49.88	20230807	1995	6.02	20240805	0.25	N	263770	100	23 억		200662	N	N	0	N	00	N
146	20240805	160859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2070	-285	5	-12.10	188444152	87460	457.31	2370	2370	1995	3060	1650	2355	2155.41	0.84	0	1515	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	491	4.19	0.62	12	0.37	494.00	3329.00	4255	20230803	-51.35	1995	20240805	3.76	3650	-43.29	20240604	1995	3.76	20240805	4220	-50.95	20230807	1995	3.76	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
147	20240805	150915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2085	-270	5	-11.46	175945167	81440	425.83	2370	2370	1995	3060	1650	2355	2160.43	0.84	0	800	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	494	4.22	0.63	12	0.34	494.00	3329.00	4255	20230803	-51.00	1995	20240805	4.51	3650	-42.88	20240604	1995	4.51	20240805	4220	-50.59	20230807	1995	4.51	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
148	20240805	140916	58	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2180	-175	5	-7.43	111759155	50434	263.71	2370	2370	2155	3060	1650	2355	2215.95	0.84	0	-2714	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	517	4.41	0.65	12	0.21	494.00	3329.00	4255	20230803	-48.77	2155	20240805	1.16	3650	-40.27	20240604	2155	1.16	20240805	4220	-48.34	20230807	2155	1.16	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
149	20240805	130915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2195	-160	5	-6.79	97357085	43807	229.06	2370	2370	2165	3060	1650	2355	2222.41	0.84	0	-1841	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	520	4.44	0.66	12	0.18	494.00	3329.00	4255	20230803	-48.41	2165	20240805	1.39	3650	-39.86	20240604	2165	1.39	20240805	4220	-47.99	20230807	2165	1.39	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
150	20240805	120910	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2210	-145	5	-6.16	72179910	32272	168.74	2370	2370	2195	3060	1650	2355	2236.61	0.84	0	-3021	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	524	4.47	0.66	12	0.14	494.00	3329.00	4255	20230803	-48.06	2195	20240805	0.68	3650	-39.45	20240604	2195	0.68	20240805	4220	-47.63	20230807	2195	0.68	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
151	20240805	110908	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2235	-120	5	-5.10	36889810	16322	85.34	2370	2370	2220	3060	1650	2355	2260.13	0.84	0	-1374	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	530	4.52	0.67	12	0.07	494.00	3329.00	4255	20230803	-47.47	2220	20240805	0.68	3650	-38.77	20240604	2220	0.68	20240805	4220	-47.04	20230807	2220	0.68	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
152	20240805	100906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2245	-110	5	-4.67	20944970	9230	48.26	2370	2370	2225	3060	1650	2355	2269.23	0.84	0	-1104	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	532	4.54	0.67	12	0.04	494.00	3329.00	4255	20230803	-47.24	2225	20240805	0.90	3650	-38.49	20240604	2225	0.90	20240805	4220	-46.80	20230807	2225	0.90	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
153	20240805	090901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2235	-120	5	-5.10	10354470	4525	23.66	2370	2370	2235	3060	1650	2355	2288.28	0.84	0	366	2461	2407	2366	2312	2271	2387	2292	24	705	100	1600	5	1	23700172	530	4.52	0.67	12	0.02	494.00	3329.00	4255	20230803	-47.47	2235	20240805	0.00	3650	-38.77	20240604	2235	0.00	20240805	4220	-47.04	20230807	2235	0.00	20240805	0.24	N	263770	100	23 억		199397	N	N	0	N	00	N
154	20240802	160853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2355	-80	5	-3.29	45051975	19122	198.01	2420	2420	2325	3165	1705	2435	2356.03	0.84	0	-795	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	558	4.77	0.71	12	0.08	494.00	3329.00	4255	20230803	-44.65	2325	20240802	1.29	3650	-35.48	20240604	2325	1.29	20240802	4255	-44.65	20230803	2325	1.29	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
155	20240802	150853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	-70	5	-2.87	41158450	17460	180.80	2420	2420	2325	3165	1705	2435	2357.30	0.84	0	-539	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	561	4.79	0.71	12	0.07	494.00	3329.00	4255	20230803	-44.42	2325	20240802	1.72	3650	-35.21	20240604	2325	1.72	20240802	4255	-44.42	20230803	2325	1.72	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
156	20240802	140857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	-70	5	-2.87	28064455	11870	122.92	2420	2420	2340	3165	1705	2435	2364.32	0.84	0	-650	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	561	4.79	0.71	12	0.05	494.00	3329.00	4255	20230803	-44.42	2340	20240802	1.07	3650	-35.21	20240604	2340	1.07	20240802	4255	-44.42	20230803	2340	1.07	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
157	20240802	130853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2390	-45	5	-1.85	22239915	9418	97.53	2420	2420	2340	3165	1705	2435	2361.43	0.84	0	-645	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	566	4.84	0.72	12	0.04	494.00	3329.00	4255	20230803	-43.83	2340	20240802	2.14	3650	-34.52	20240604	2340	2.14	20240802	4255	-43.83	20230803	2340	2.14	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
158	20240802	120854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-55	5	-2.26	21071300	8927	92.44	2420	2420	2340	3165	1705	2435	2360.40	0.84	0	-645	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	564	4.82	0.71	12	0.04	494.00	3329.00	4255	20230803	-44.07	2340	20240802	1.71	3650	-34.79	20240604	2340	1.71	20240802	4255	-44.07	20230803	2340	1.71	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
159	20240802	110854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2380	-55	5	-2.26	19000675	8057	83.43	2420	2420	2340	3165	1705	2435	2358.28	0.84	0	-295	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	564	4.82	0.71	12	0.03	494.00	3329.00	4255	20230803	-44.07	2340	20240802	1.71	3650	-34.79	20240604	2340	1.71	20240802	4255	-44.07	20230803	2340	1.71	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
160	20240802	100849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2365	-70	5	-2.87	11272415	4771	49.40	2420	2420	2340	3165	1705	2435	2362.69	0.84	0	169	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	561	4.79	0.71	12	0.02	494.00	3329.00	4255	20230803	-44.42	2340	20240802	1.07	3650	-35.21	20240604	2340	1.07	20240802	4255	-44.42	20230803	2340	1.07	20240802	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
161	20240802	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-25	5	-1.03	79735	33	0.34	2420	2420	2410	3165	1705	2435	2416.21	0.84	0	-20	2478	2456	2428	2406	2378	2467	2417	24	730	100	1650	5	1	23700172	571	4.88	0.72	12	0.00	494.00	3329.00	4255	20230803	-43.36	2355	20240729	2.34	3650	-33.97	20240604	2355	2.34	20240729	4255	-43.36	20230803	2355	2.34	20240729	0.25	N	263770	100	23 억		200198	N	N	0	N	00	N
162	20240801	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	35	2	1.46	23537630	9651	65.63	2400	2450	2400	3120	1680	2400	2438.88	0.83	0	1180	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	577	4.93	0.73	12	0.04	494.00	3329.00	4255	20230803	-42.77	2355	20240729	3.40	3650	-33.29	20240604	2355	3.40	20240729	4255	-42.77	20230803	2355	3.40	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
163	20240801	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	35	2	1.46	18195290	7457	50.71	2400	2450	2400	3120	1680	2400	2440.03	0.83	0	1190	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	577	4.93	0.73	12	0.03	494.00	3329.00	4255	20230803	-42.77	2355	20240729	3.40	3650	-33.29	20240604	2355	3.40	20240729	4255	-42.77	20230803	2355	3.40	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
164	20240801	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	40	2	1.67	13083715	5365	36.48	2400	2450	2400	3120	1680	2400	2438.72	0.83	0	1190	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	578	4.94	0.73	12	0.02	494.00	3329.00	4255	20230803	-42.66	2355	20240729	3.61	3650	-33.15	20240604	2355	3.61	20240729	4255	-42.66	20230803	2355	3.61	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
165	20240801	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	40	2	1.67	12929820	5302	36.05	2400	2450	2400	3120	1680	2400	2438.67	0.83	0	1190	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	578	4.94	0.73	12	0.02	494.00	3329.00	4255	20230803	-42.66	2355	20240729	3.61	3650	-33.15	20240604	2355	3.61	20240729	4255	-42.66	20230803	2355	3.61	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
166	20240801	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	40	2	1.67	11183090	4587	31.19	2400	2450	2400	3120	1680	2400	2438.00	0.83	0	1190	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	578	4.94	0.73	12	0.02	494.00	3329.00	4255	20230803	-42.66	2355	20240729	3.61	3650	-33.15	20240604	2355	3.61	20240729	4255	-42.66	20230803	2355	3.61	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
167	20240801	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	45	2	1.88	7672700	3151	21.43	2400	2450	2400	3120	1680	2400	2435.00	0.83	0	266	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	579	4.95	0.73	12	0.01	494.00	3329.00	4255	20230803	-42.54	2355	20240729	3.82	3650	-33.01	20240604	2355	3.82	20240729	4255	-42.54	20230803	2355	3.82	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
168	20240801	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	50	2	2.08	7026895	2887	19.63	2400	2450	2400	3120	1680	2400	2433.98	0.83	0	426	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	581	4.96	0.74	12	0.01	494.00	3329.00	4255	20230803	-42.42	2355	20240729	4.03	3650	-32.88	20240604	2355	4.03	20240729	4255	-42.42	20230803	2355	4.03	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N
169	20240801	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	40	2	1.67	3665985	1512	10.28	2400	2440	2400	3120	1680	2400	2424.59	0.83	0	713	2446	2422	2391	2367	2336	2435	2380	24	720	100	1630	5	1	23700172	578	4.94	0.73	12	0.01	494.00	3329.00	4255	20230803	-42.66	2355	20240729	3.61	3650	-33.15	20240604	2355	3.61	20240729	4255	-42.66	20230803	2355	3.61	20240729	0.25	N	263770	100	23 억		197876	N	N	0	N	00	N