KissMeData/452280/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	161305	57	100.00	KOSDAQ		금속	N	N	N	N		N	14500	1160	2	8.70	95040001560	6704616	161.26	13600	14800	13250	17340	9340	13340	14173.56	0.35	0	7873	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2465	42.03	4.49	12	39.43	345.00	3230.00	20650	20231127	-29.78	5410	20240419	168.02	15750	-7.94	20240827	5410	168.02	20240419	20650	-29.78	20231127	5410	168.02	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
3	20240830	151321	57	100.00	KOSDAQ		금속	N	N	N	N		N	14470	1130	2	8.47	86315090480	6107340	146.90	13600	14800	13250	17340	9340	13340	14133.86	0.35	0	7602	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2460	41.94	4.48	12	35.92	345.00	3230.00	20650	20231127	-29.93	5410	20240419	167.47	15750	-8.13	20240827	5410	167.47	20240419	20650	-29.93	20231127	5410	167.47	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
4	20240830	141320	57	100.00	KOSDAQ		금속	N	N	N	N		N	14120	780	2	5.85	45543597170	3276431	78.81	13600	14400	13250	17340	9340	13340	13901.49	0.35	0	-23364	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2401	40.93	4.37	12	19.27	345.00	3230.00	20650	20231127	-31.62	5410	20240419	161.00	15750	-10.35	20240827	5410	161.00	20240419	20650	-31.62	20231127	5410	161.00	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
5	20240830	131311	57	100.00	KOSDAQ		금속	N	N	N	N		N	13570	230	2	1.72	37974767400	2734353	65.77	13600	14400	13250	17340	9340	13340	13889.34	0.35	0	-31877	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2307	39.33	4.20	12	16.08	345.00	3230.00	20650	20231127	-34.29	5410	20240419	150.83	15750	-13.84	20240827	5410	150.83	20240419	20650	-34.29	20231127	5410	150.83	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
6	20240830	121318	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	460	2	3.45	34966970490	2514189	60.47	13600	14400	13250	17340	9340	13340	13909.34	0.35	0	-43758	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2346	40.00	4.27	12	14.79	345.00	3230.00	20650	20231127	-33.17	5410	20240419	155.08	15750	-12.38	20240827	5410	155.08	20240419	20650	-33.17	20231127	5410	155.08	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
7	20240830	111330	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	560	2	4.20	17154716380	1250679	30.08	13600	13980	13250	17340	9340	13340	13718.30	0.35	0	-5933	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2363	40.29	4.30	12	7.36	345.00	3230.00	20650	20231127	-32.69	5410	20240419	156.93	15750	-11.75	20240827	5410	156.93	20240419	20650	-32.69	20231127	5410	156.93	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
8	20240830	101324	57	100.00	KOSDAQ		금속	N	N	N	N		N	13380	40	2	0.30	11193341310	818602	19.69	13600	13980	13250	17340	9340	13340	13676.42	0.35	0	-40598	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2275	38.78	4.14	12	4.81	345.00	3230.00	20650	20231127	-35.21	5410	20240419	147.32	15750	-15.05	20240827	5410	147.32	20240419	20650	-35.21	20231127	5410	147.32	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
9	20240830	091328	57	100.00	KOSDAQ		금속	N	N	N	N		N	13720	380	2	2.85	7204151740	522997	12.58	13600	13980	13600	17340	9340	13340	13780.26	0.35	0	-31313	15860	14600	13970	12710	12080	14285	12395	85	4000	500	8270	10	1	17002500	2333	39.77	4.25	12	3.08	345.00	3230.00	20650	20231127	-33.56	5410	20240419	153.60	15750	-12.89	20240827	5410	153.60	20240419	20650	-33.56	20231127	5410	153.60	20240419	5.45	N	452280	500	85 억		59703	N	N	0	N	00	N
10	20240829	161328	57	100.00	KOSDAQ		금속	N	N	N	N		N	13340	-1140	5	-7.87	58789029730	4091538	116.63	14120	15230	13340	18820	10140	14480	14372.00	0.56	0	-28243	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2268	38.67	4.13	12	24.06	345.00	3230.00	20650	20231127	-35.40	5410	20240419	146.58	15750	-15.30	20240827	5410	146.58	20240419	20650	-35.40	20231127	5410	146.58	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
11	20240829	151341	57	100.00	KOSDAQ		금속	N	N	N	N		N	13510	-970	5	-6.70	56693781230	3935084	112.17	14120	15230	13400	18820	10140	14480	14407.24	0.56	0	-67658	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2297	39.16	4.18	12	23.14	345.00	3230.00	20650	20231127	-34.58	5410	20240419	149.72	15750	-14.22	20240827	5410	149.72	20240419	20650	-34.58	20231127	5410	149.72	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
12	20240829	141341	57	100.00	KOSDAQ		금속	N	N	N	N		N	13780	-700	5	-4.83	53651046490	3711511	105.80	14120	15230	13400	18820	10140	14480	14455.30	0.56	0	-76835	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2343	39.94	4.27	12	21.83	345.00	3230.00	20650	20231127	-33.27	5410	20240419	154.71	15750	-12.51	20240827	5410	154.71	20240419	20650	-33.27	20231127	5410	154.71	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
13	20240829	131342	57	100.00	KOSDAQ		금속	N	N	N	N		N	13710	-770	5	-5.32	47465638780	3257182	92.85	14120	15230	13590	18820	10140	14480	14572.64	0.56	0	-70656	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2331	39.74	4.24	12	19.16	345.00	3230.00	20650	20231127	-33.61	5410	20240419	153.42	15750	-12.95	20240827	5410	153.42	20240419	20650	-33.61	20231127	5410	153.42	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
14	20240829	121339	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	-220	5	-1.52	41636894410	2840712	80.98	14120	15230	14100	18820	10140	14480	14657.26	0.56	0	-76318	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2425	41.33	4.41	12	16.71	345.00	3230.00	20650	20231127	-30.94	5410	20240419	163.59	15750	-9.46	20240827	5410	163.59	20240419	20650	-30.94	20231127	5410	163.59	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
15	20240829	111340	57	100.00	KOSDAQ		금속	N	N	N	N		N	14720	240	2	1.66	38240473530	2605729	74.28	14120	15230	14100	18820	10140	14480	14675.61	0.56	0	-72840	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2503	42.67	4.56	12	15.33	345.00	3230.00	20650	20231127	-28.72	5410	20240419	172.09	15750	-6.54	20240827	5410	172.09	20240419	20650	-28.72	20231127	5410	172.09	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
16	20240829	101330	57	100.00	KOSDAQ		금속	N	N	N	N		N	14720	240	2	1.66	31695171920	2157321	61.50	14120	15230	14100	18820	10140	14480	14692.01	0.56	0	-79260	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2503	42.67	4.56	12	12.69	345.00	3230.00	20650	20231127	-28.72	5410	20240419	172.09	15750	-6.54	20240827	5410	172.09	20240419	20650	-28.72	20231127	5410	172.09	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
17	20240829	091340	57	100.00	KOSDAQ		금속	N	N	N	N		N	14280	-200	5	-1.38	3888717940	272869	7.78	14120	14450	14100	18820	10140	14480	14250.42	0.56	0	-30903	15500	14990	14390	13880	13280	14690	13580	85	4340	500	8970	10	1	17002500	2428	41.39	4.42	12	1.60	345.00	3230.00	20650	20231127	-30.85	5410	20240419	163.96	15750	-9.33	20240827	5410	163.96	20240419	20650	-30.85	20231127	5410	163.96	20240419	5.65	N	452280	500	85 억		95820	N	N	0	N	00	N
18	20240828	161254	57	100.00	KOSDAQ		금속	N	N	N	N		N	14480	-250	5	-1.70	45966132930	3187628	18.96	14500	14900	13790	19140	10320	14730	14407.24	0.49	0	12209	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2462	41.97	4.48	12	18.75	345.00	3230.00	20650	20231127	-29.88	5410	20240419	167.65	15750	-8.06	20240827	5410	167.65	20240419	20650	-29.88	20231127	5410	167.65	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
19	20240828	151304	57	100.00	KOSDAQ		금속	N	N	N	N		N	14480	-250	5	-1.70	42742987230	2967317	17.65	14500	14900	13790	19140	10320	14730	14404.14	0.49	0	19329	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2462	41.97	4.48	12	17.45	345.00	3230.00	20650	20231127	-29.88	5410	20240419	167.65	15750	-8.06	20240827	5410	167.65	20240419	20650	-29.88	20231127	5410	167.65	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
20	20240828	141304	57	100.00	KOSDAQ		금속	N	N	N	N		N	14190	-540	5	-3.67	38219076880	2651419	15.77	14500	14900	13790	19140	10320	14730	14414.09	0.49	0	1369	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2413	41.13	4.39	12	15.59	345.00	3230.00	20650	20231127	-31.28	5410	20240419	162.29	15750	-9.90	20240827	5410	162.29	20240419	20650	-31.28	20231127	5410	162.29	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
21	20240828	131305	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	-560	5	-3.80	31691804750	2186599	13.01	14500	14900	14160	19140	10320	14730	14493.21	0.49	0	-66821	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2409	41.07	4.39	12	12.86	345.00	3230.00	20650	20231127	-31.38	5410	20240419	161.92	15750	-10.03	20240827	5410	161.92	20240419	20650	-31.38	20231127	5410	161.92	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
22	20240828	121300	57	100.00	KOSDAQ		금속	N	N	N	N		N	14330	-400	5	-2.72	29552511340	2036933	12.12	14500	14900	14160	19140	10320	14730	14507.89	0.49	0	-51160	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2436	41.54	4.44	12	11.98	345.00	3230.00	20650	20231127	-30.61	5410	20240419	164.88	15750	-9.02	20240827	5410	164.88	20240419	20650	-30.61	20231127	5410	164.88	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
23	20240828	111259	57	100.00	KOSDAQ		금속	N	N	N	N		N	14340	-390	5	-2.65	26721682370	1839178	10.94	14500	14900	14160	19140	10320	14730	14528.70	0.49	0	-37299	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2438	41.57	4.44	12	10.82	345.00	3230.00	20650	20231127	-30.56	5410	20240419	165.06	15750	-8.95	20240827	5410	165.06	20240419	20650	-30.56	20231127	5410	165.06	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
24	20240828	101328	57	100.00	KOSDAQ		금속	N	N	N	N		N	14720	-10	5	-0.07	20191989360	1389253	8.26	14500	14900	14160	19140	10320	14730	14533.84	0.49	0	-37248	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2503	42.67	4.56	12	8.17	345.00	3230.00	20650	20231127	-28.72	5410	20240419	172.09	15750	-6.54	20240827	5410	172.09	20240419	20650	-28.72	20231127	5410	172.09	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
25	20240828	091323	57	100.00	KOSDAQ		금속	N	N	N	N		N	14370	-360	5	-2.44	6282924280	434365	2.58	14500	14640	14270	19140	10320	14730	14462.10	0.49	0	-34998	16956	15842	14636	13522	12316	16400	14080	85	4410	500	9130	10	1	17002500	2443	41.65	4.45	12	2.55	345.00	3230.00	20650	20231127	-30.41	5410	20240419	165.62	15750	-8.76	20240827	5410	165.62	20240419	20650	-30.41	20231127	5410	165.62	20240419	5.10	N	452280	500	85 억		83999	N	N	0	N	00	N
26	20240827	161251	57	100.00	KOSDAQ		금속	N	N	N	N		N	14730	940	2	6.82	247467592140	16649626	133.91	13990	15750	13430	17920	9660	13790	14864.82	0.34	0	24967	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2504	42.70	4.56	12	97.92	345.00	3230.00	20650	20231127	-28.67	5410	20240419	172.27	15750	-6.48	20240827	5410	172.27	20240419	20650	-28.67	20231127	5410	172.27	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
27	20240827	151300	57	100.00	KOSDAQ		금속	N	N	N	N		N	14530	740	2	5.37	242580305030	16316040	131.23	13990	15750	13430	17920	9660	13790	14868.75	0.34	0	15100	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2470	42.12	4.50	12	95.96	345.00	3230.00	20650	20231127	-29.64	5410	20240419	168.58	15750	-7.75	20240827	5410	168.58	20240419	20650	-29.64	20231127	5410	168.58	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
28	20240827	141305	57	100.00	KOSDAQ		금속	N	N	N	N		N	14870	1080	2	7.83	226416582810	15219406	122.41	13990	15750	13430	17920	9660	13790	14878.08	0.34	0	-56086	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2528	43.10	4.60	12	89.51	345.00	3230.00	20650	20231127	-27.99	5410	20240419	174.86	15750	-5.59	20240827	5410	174.86	20240419	20650	-27.99	20231127	5410	174.86	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
29	20240827	131310	57	100.00	KOSDAQ		금속	N	N	N	N		N	14660	870	2	6.31	179378767440	12102346	97.34	13990	15750	13430	17920	9660	13790	14823.30	0.34	0	-51763	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2493	42.49	4.54	12	71.18	345.00	3230.00	20650	20231127	-29.01	5410	20240419	170.98	15750	-6.92	20240827	5410	170.98	20240419	20650	-29.01	20231127	5410	170.98	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
30	20240827	121310	57	100.00	KOSDAQ		금속	N	N	N	N		N	15240	1450	2	10.51	140167214840	9482305	76.27	13990	15750	13430	17920	9660	13790	14783.80	0.34	0	-52004	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2591	44.17	4.72	12	55.77	345.00	3230.00	20650	20231127	-26.20	5410	20240419	181.70	15750	-3.24	20240827	5410	181.70	20240419	20650	-26.20	20231127	5410	181.70	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
31	20240827	111308	57	100.00	KOSDAQ		금속	N	N	N	N		N	13830	40	2	0.29	22358058030	1617446	13.01	13990	14150	13430	17920	9660	13790	13823.42	0.34	0	-12765	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2351	40.09	4.28	12	9.51	345.00	3230.00	20650	20231127	-33.03	5410	20240419	155.64	14630	-5.47	20240826	5410	155.64	20240419	20650	-33.03	20231127	5410	155.64	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
32	20240827	101304	57	100.00	KOSDAQ		금속	N	N	N	N		N	13560	-230	5	-1.67	19399522250	1402365	11.28	13990	14150	13430	17920	9660	13790	13833.98	0.34	0	-27289	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2306	39.30	4.20	12	8.25	345.00	3230.00	20650	20231127	-34.33	5410	20240419	150.65	14630	-7.31	20240826	5410	150.65	20240419	20650	-34.33	20231127	5410	150.65	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
33	20240827	091306	57	100.00	KOSDAQ		금속	N	N	N	N		N	13510	-280	5	-2.03	11781941650	847483	6.82	13990	14150	13510	17920	9660	13790	13904.63	0.34	0	-35626	15503	14646	13773	12916	12043	15075	13345	85	4130	500	8540	10	1	17002500	2297	39.16	4.18	12	4.98	345.00	3230.00	20650	20231127	-34.58	5410	20240419	149.72	14630	-7.66	20240826	5410	149.72	20240419	20650	-34.58	20231127	5410	149.72	20240419	5.61	N	452280	500	85 억		58203	N	N	0	N	00	N
34	20240826	161244	57	100.00	KOSDAQ		금속	N	N	N	N		N	13790	1040	2	8.16	171151638810	12364746	285.75	13560	14630	12900	16570	8930	12750	13842.08	0.76	0	-69854	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2345	39.97	4.27	12	72.72	345.00	3230.00	20650	20231127	-33.22	5410	20240419	154.90	14630	-5.74	20240826	5410	154.90	20240419	20650	-33.22	20231127	5410	154.90	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
35	20240826	151256	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	1050	2	8.24	168964338030	12205527	282.07	13560	14630	12900	16570	8930	12750	13843.26	0.76	0	-71791	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2346	40.00	4.27	12	71.79	345.00	3230.00	20650	20231127	-33.17	5410	20240419	155.08	14630	-5.67	20240826	5410	155.08	20240419	20650	-33.17	20231127	5410	155.08	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
36	20240826	141300	57	100.00	KOSDAQ		금속	N	N	N	N		N	13790	1040	2	8.16	160393965370	11583673	267.70	13560	14630	12900	16570	8930	12750	13846.56	0.76	0	-50042	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2345	39.97	4.27	12	68.13	345.00	3230.00	20650	20231127	-33.22	5410	20240419	154.90	14630	-5.74	20240826	5410	154.90	20240419	20650	-33.22	20231127	5410	154.90	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
37	20240826	131301	57	100.00	KOSDAQ		금속	N	N	N	N		N	13670	920	2	7.22	152939268270	11035076	255.02	13560	14630	12900	16570	8930	12750	13859.38	0.76	0	-92782	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2324	39.62	4.23	12	64.90	345.00	3230.00	20650	20231127	-33.80	5410	20240419	152.68	14630	-6.56	20240826	5410	152.68	20240419	20650	-33.80	20231127	5410	152.68	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
38	20240826	121255	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	1150	2	9.02	145533888110	10501757	242.69	13560	14630	12900	16570	8930	12750	13858.05	0.76	0	-99956	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2363	40.29	4.30	12	61.77	345.00	3230.00	20650	20231127	-32.69	5410	20240419	156.93	14630	-4.99	20240826	5410	156.93	20240419	20650	-32.69	20231127	5410	156.93	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
39	20240826	111255	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	1280	2	10.04	134527478250	9704431	224.27	13560	14630	12900	16570	8930	12750	13862.48	0.76	0	-101326	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2385	40.67	4.34	12	57.08	345.00	3230.00	20650	20231127	-32.06	5410	20240419	159.33	14630	-4.10	20240826	5410	159.33	20240419	20650	-32.06	20231127	5410	159.33	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
40	20240826	101258	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	1490	2	11.69	93701351490	6808250	157.34	13560	14630	12900	16570	8930	12750	13762.91	0.76	0	-60015	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2421	41.28	4.41	12	40.04	345.00	3230.00	20650	20231127	-31.04	5410	20240419	163.22	14630	-2.67	20240826	5410	163.22	20240419	20650	-31.04	20231127	5410	163.22	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
41	20240826	091253	57	100.00	KOSDAQ		금속	N	N	N	N		N	13620	870	2	6.82	30517090360	2264106	52.32	13560	13750	13020	16570	8930	12750	13478.65	0.76	0	-98641	13690	13220	12620	12150	11550	13455	12385	85	3820	500	7900	10	1	17002500	2316	39.48	4.22	12	13.32	345.00	3230.00	20650	20231127	-34.04	5410	20240419	151.76	14600	-6.71	20240523	5410	151.76	20240419	20650	-34.04	20231127	5410	151.76	20240419	5.29	N	452280	500	85 억		128745	N	N	0	N	00	N
42	20240823	161243	57	100.00	KOSDAQ		금속	N	N	N	N		N	12750	590	2	4.85	46172398090	3639475	266.26	12020	13090	12020	15800	8520	12160	12686.63	0.74	0	2908	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2168	36.96	3.95	12	21.41	345.00	3230.00	20650	20231127	-38.26	5410	20240419	135.67	14600	-12.67	20240523	5410	135.67	20240419	20650	-38.26	20231127	5410	135.67	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
43	20240823	151256	57	100.00	KOSDAQ		금속	N	N	N	N		N	12800	640	2	5.26	44400369890	3500537	256.09	12020	13090	12020	15800	8520	12160	12684.24	0.74	0	-3879	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2176	37.10	3.96	12	20.59	345.00	3230.00	20650	20231127	-38.01	5410	20240419	136.60	14600	-12.33	20240523	5410	136.60	20240419	20650	-38.01	20231127	5410	136.60	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
44	20240823	141255	57	100.00	KOSDAQ		금속	N	N	N	N		N	12530	370	2	3.04	35042673600	2769319	202.60	12020	13090	12020	15800	8520	12160	12654.33	0.74	0	-31081	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2130	36.32	3.88	12	16.29	345.00	3230.00	20650	20231127	-39.32	5410	20240419	131.61	14600	-14.18	20240523	5410	131.61	20240419	20650	-39.32	20231127	5410	131.61	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
45	20240823	131252	57	100.00	KOSDAQ		금속	N	N	N	N		N	12460	300	2	2.47	32681525310	2581868	188.88	12020	13090	12020	15800	8520	12160	12658.57	0.74	0	-81448	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2119	36.12	3.86	12	15.19	345.00	3230.00	20650	20231127	-39.66	5410	20240419	130.31	14600	-14.66	20240523	5410	130.31	20240419	20650	-39.66	20231127	5410	130.31	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
46	20240823	121251	57	100.00	KOSDAQ		금속	N	N	N	N		N	12440	280	2	2.30	30692010170	2423027	177.26	12020	13090	12020	15800	8520	12160	12667.32	0.74	0	-78958	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2115	36.06	3.85	12	14.25	345.00	3230.00	20650	20231127	-39.76	5410	20240419	129.94	14600	-14.79	20240523	5410	129.94	20240419	20650	-39.76	20231127	5410	129.94	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
47	20240823	111249	57	100.00	KOSDAQ		금속	N	N	N	N		N	12420	260	2	2.14	29396408860	2318661	169.63	12020	13090	12020	15800	8520	12160	12678.73	0.74	0	-60234	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2112	36.00	3.85	12	13.64	345.00	3230.00	20650	20231127	-39.85	5410	20240419	129.57	14600	-14.93	20240523	5410	129.57	20240419	20650	-39.85	20231127	5410	129.57	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
48	20240823	101253	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	390	2	3.21	25973044290	2043979	149.53	12020	13090	12020	15800	8520	12160	12707.76	0.74	0	-80655	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2134	36.38	3.89	12	12.02	345.00	3230.00	20650	20231127	-39.23	5410	20240419	131.98	14600	-14.04	20240523	5410	131.98	20240419	20650	-39.23	20231127	5410	131.98	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
49	20240823	091253	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	480	2	3.95	8325726280	664169	48.59	12020	12740	12020	15800	8520	12160	12536.95	0.74	0	4369	12866	12512	12176	11822	11486	12345	11655	85	3640	500	7530	10	1	17002500	2149	36.64	3.91	12	3.91	345.00	3230.00	20650	20231127	-38.79	5410	20240419	133.64	14600	-13.42	20240523	5410	133.64	20240419	20650	-38.79	20231127	5410	133.64	20240419	5.28	N	452280	500	85 억		125816	N	N	0	N	00	N
50	20240822	161248	57	100.00	KOSDAQ		금속	N	N	N	N		N	12160	-340	5	-2.72	16327115940	1343498	9.62	12360	12530	11840	16250	8750	12500	12150.62	1.02	0	-93254	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2068	35.25	3.76	12	7.90	345.00	3230.00	20650	20231127	-41.11	5410	20240419	124.77	14600	-16.71	20240523	5410	124.77	20240419	20650	-41.11	20231127	5410	124.77	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
51	20240822	151256	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	-450	5	-3.60	15607521640	1284122	9.19	12360	12530	11840	16250	8750	12500	12152.13	1.02	0	-101416	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2049	34.93	3.73	12	7.55	345.00	3230.00	20650	20231127	-41.65	5410	20240419	122.74	14600	-17.47	20240523	5410	122.74	20240419	20650	-41.65	20231127	5410	122.74	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
52	20240822	141258	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	-540	5	-4.32	14342727760	1179290	8.44	12360	12530	11840	16250	8750	12500	12159.93	1.02	0	-112126	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2033	34.67	3.70	12	6.94	345.00	3230.00	20650	20231127	-42.08	5410	20240419	121.07	14600	-18.08	20240523	5410	121.07	20240419	20650	-42.08	20231127	5410	121.07	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
53	20240822	131256	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-600	5	-4.80	13183225460	1082250	7.75	12360	12530	11840	16250	8750	12500	12179.01	1.02	0	-106382	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2023	34.49	3.68	12	6.37	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	14600	-18.49	20240523	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
54	20240822	121301	57	100.00	KOSDAQ		금속	N	N	N	N		N	11970	-530	5	-4.24	12107372090	991858	7.10	12360	12530	11930	16250	8750	12500	12204.44	1.02	0	-108091	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2035	34.70	3.71	12	5.83	345.00	3230.00	20650	20231127	-42.03	5410	20240419	121.26	14600	-18.01	20240523	5410	121.26	20240419	20650	-42.03	20231127	5410	121.26	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
55	20240822	111249	57	100.00	KOSDAQ		금속	N	N	N	N		N	12040	-460	5	-3.68	10510575630	858688	6.15	12360	12530	12000	16250	8750	12500	12237.90	1.02	0	-116881	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2047	34.90	3.73	12	5.05	345.00	3230.00	20650	20231127	-41.69	5410	20240419	122.55	14600	-17.53	20240523	5410	122.55	20240419	20650	-41.69	20231127	5410	122.55	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
56	20240822	101248	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	-400	5	-3.20	8461672180	689016	4.93	12360	12530	12080	16250	8750	12500	12278.31	1.02	0	-128526	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2057	35.07	3.75	12	4.05	345.00	3230.00	20650	20231127	-41.40	5410	20240419	123.66	14600	-17.12	20240523	5410	123.66	20240419	20650	-41.40	20231127	5410	123.66	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
57	20240822	091250	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-280	5	-2.24	2914969620	237306	1.70	12360	12440	12180	16250	8750	12500	12276.26	1.02	0	-26998	15200	13850	12650	11300	10100	14525	11975	85	3750	500	7750	10	1	17002500	2078	35.42	3.78	12	1.40	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	4.85	N	452280	500	85 억		173127	N	N	0	N	00	N
58	20240821	161241	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	730	2	6.20	182020467120	13896991	178.66	11740	14000	11450	15300	8240	11770	13098.90	0.14	0	191260	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2125	36.23	3.87	12	81.73	345.00	3230.00	20650	20231127	-39.47	5410	20240419	131.05	14600	-14.38	20240523	5410	131.05	20240419	20650	-39.47	20231127	5410	131.05	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
59	20240821	151300	57	100.00	KOSDAQ		금속	N	N	N	N		N	12560	790	2	6.71	178592670370	13621842	175.12	11740	14000	11450	15300	8240	11770	13111.14	0.14	0	150276	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2136	36.41	3.89	12	80.12	345.00	3230.00	20650	20231127	-39.18	5410	20240419	132.16	14600	-13.97	20240523	5410	132.16	20240419	20650	-39.18	20231127	5410	132.16	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
60	20240821	141254	57	100.00	KOSDAQ		금속	N	N	N	N		N	13330	1560	2	13.25	146765576010	11195069	143.92	11740	14000	11450	15300	8240	11770	13110.30	0.14	0	74067	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2266	38.64	4.13	12	65.84	345.00	3230.00	20650	20231127	-35.45	5410	20240419	146.40	14600	-8.70	20240523	5410	146.40	20240419	20650	-35.45	20231127	5410	146.40	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
61	20240821	131303	57	100.00	KOSDAQ		금속	N	N	N	N		N	13220	1450	2	12.32	128031843910	9771911	125.63	11740	14000	11450	15300	8240	11770	13102.55	0.14	0	2661	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2248	38.32	4.09	12	57.47	345.00	3230.00	20650	20231127	-35.98	5410	20240419	144.36	14600	-9.45	20240523	5410	144.36	20240419	20650	-35.98	20231127	5410	144.36	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
62	20240821	121301	57	100.00	KOSDAQ		금속	N	N	N	N		N	13230	1460	2	12.40	47461761220	3805062	48.92	11740	13270	11450	15300	8240	11770	12474.03	0.14	0	-7899	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2249	38.35	4.10	12	22.38	345.00	3230.00	20650	20231127	-35.93	5410	20240419	144.55	14600	-9.38	20240523	5410	144.55	20240419	20650	-35.93	20231127	5410	144.55	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
63	20240821	111255	57	100.00	KOSDAQ		금속	N	N	N	N		N	12270	500	2	4.25	18852956690	1553657	19.97	11740	12520	11450	15300	8240	11770	12135.47	0.14	0	-15406	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2086	35.57	3.80	12	9.14	345.00	3230.00	20650	20231127	-40.58	5410	20240419	126.80	14600	-15.96	20240523	5410	126.80	20240419	20650	-40.58	20231127	5410	126.80	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
64	20240821	101301	57	100.00	KOSDAQ		금속	N	N	N	N		N	12230	460	2	3.91	14127052400	1164815	14.97	11740	12520	11450	15300	8240	11770	12129.34	0.14	0	-6170	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2079	35.45	3.79	12	6.85	345.00	3230.00	20650	20231127	-40.77	5410	20240419	126.06	14600	-16.23	20240523	5410	126.06	20240419	20650	-40.77	20231127	5410	126.06	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
65	20240821	091251	57	100.00	KOSDAQ		금속	N	N	N	N		N	11920	150	2	1.27	2244479520	191925	2.47	11740	12090	11450	15300	8240	11770	11693.03	0.14	0	10261	14450	13110	12440	11100	10430	12775	10765	85	3530	500	7290	10	1	17002500	2027	34.55	3.69	12	1.13	345.00	3230.00	20650	20231127	-42.28	5410	20240419	120.33	14600	-18.36	20240523	5410	120.33	20240419	20650	-42.28	20231127	5410	120.33	20240419	4.83	N	452280	500	85 억		24476	N	N	0	N	00	N
66	20240820	161236	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-320	5	-2.65	101345586780	7733185	611.80	12680	13780	11770	15710	8470	12090	13106.63	0.28	0	-23579	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2001	34.12	3.64	12	45.48	345.00	3230.00	20650	20231127	-43.00	5410	20240419	117.56	14600	-19.38	20240523	5410	117.56	20240419	20650	-43.00	20231127	5410	117.56	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
67	20240820	151251	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	-90	5	-0.74	99728879020	7596565	600.99	12680	13780	11890	15710	8470	12090	13128.15	0.28	0	-39229	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2040	34.78	3.72	12	44.68	345.00	3230.00	20650	20231127	-41.89	5410	20240419	121.81	14600	-17.81	20240523	5410	121.81	20240419	20650	-41.89	20231127	5410	121.81	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
68	20240820	141244	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-20	5	-0.17	97923653040	7446265	589.10	12680	13780	11890	15710	8470	12090	13150.71	0.28	0	-41148	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2052	34.99	3.74	12	43.80	345.00	3230.00	20650	20231127	-41.55	5410	20240419	123.11	14600	-17.33	20240523	5410	123.11	20240419	20650	-41.55	20231127	5410	123.11	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
69	20240820	131250	57	100.00	KOSDAQ		금속	N	N	N	N		N	12140	50	2	0.41	95203034560	7220623	571.25	12680	13780	11960	15710	8470	12090	13184.88	0.28	0	-43610	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2064	35.19	3.76	12	42.47	345.00	3230.00	20650	20231127	-41.21	5410	20240419	124.40	14600	-16.85	20240523	5410	124.40	20240419	20650	-41.21	20231127	5410	124.40	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
70	20240820	121241	57	100.00	KOSDAQ		금속	N	N	N	N		N	12620	530	2	4.38	88811187080	6699468	530.02	12680	13780	12430	15710	8470	12090	13256.45	0.28	0	-46206	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2146	36.58	3.91	12	39.40	345.00	3230.00	20650	20231127	-38.89	5410	20240419	133.27	14600	-13.56	20240523	5410	133.27	20240419	20650	-38.89	20231127	5410	133.27	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
71	20240820	111241	57	100.00	KOSDAQ		금속	N	N	N	N		N	12690	600	2	4.96	87392743620	6587556	521.17	12680	13780	12430	15710	8470	12090	13266.34	0.28	0	-40807	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2158	36.78	3.93	12	38.74	345.00	3230.00	20650	20231127	-38.55	5410	20240419	134.57	14600	-13.08	20240523	5410	134.57	20240419	20650	-38.55	20231127	5410	134.57	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
72	20240820	101234	57	100.00	KOSDAQ		금속	N	N	N	N		N	12790	700	2	5.79	79723916140	5982928	473.33	12680	13780	12580	15710	8470	12090	13325.23	0.28	0	-21066	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2175	37.07	3.96	12	35.19	345.00	3230.00	20650	20231127	-38.06	5410	20240419	136.41	14600	-12.40	20240523	5410	136.41	20240419	20650	-38.06	20231127	5410	136.41	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
73	20240820	091240	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	1200	2	9.93	37971666260	2861477	226.38	12680	13650	12580	15710	8470	12090	13269.95	0.28	0	11917	12983	12536	12203	11756	11423	12370	11590	85	3620	500	7490	10	1	17002500	2260	38.52	4.11	12	16.83	345.00	3230.00	20650	20231127	-35.64	5410	20240419	145.66	14600	-8.97	20240523	5410	145.66	20240419	20650	-35.64	20231127	5410	145.66	20240419	4.24	N	452280	500	85 억		47973	N	N	0	N	00	N
74	20240819	161226	57	100.00	KOSDAQ		금속	N	N	N	N		N	12090	-340	5	-2.74	14185545430	1146147	51.34	12430	12650	11870	16150	8710	12430	12377.61	0.27	0	1437	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2056	35.04	3.74	12	6.74	345.00	3230.00	20650	20231127	-41.45	5410	20240419	123.48	14600	-17.19	20240523	5410	123.48	20240419	20650	-41.45	20231127	5410	123.48	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
75	20240819	151238	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	-330	5	-2.65	13602562270	1097996	49.18	12430	12650	11870	16150	8710	12430	12388.53	0.27	0	-7349	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2057	35.07	3.75	12	6.46	345.00	3230.00	20650	20231127	-41.40	5410	20240419	123.66	14600	-17.12	20240523	5410	123.66	20240419	20650	-41.40	20231127	5410	123.66	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
76	20240819	141235	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	-300	5	-2.41	11313796200	907957	40.67	12430	12650	12100	16150	8710	12430	12460.72	0.27	0	-19252	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2062	35.16	3.76	12	5.34	345.00	3230.00	20650	20231127	-41.26	5410	20240419	124.21	14600	-16.92	20240523	5410	124.21	20240419	20650	-41.26	20231127	5410	124.21	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
77	20240819	131234	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	-80	5	-0.64	9417202930	752988	33.73	12430	12650	12290	16150	8710	12430	12506.46	0.27	0	-8795	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2100	35.80	3.82	12	4.43	345.00	3230.00	20650	20231127	-40.19	5410	20240419	128.28	14600	-15.41	20240523	5410	128.28	20240419	20650	-40.19	20231127	5410	128.28	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
78	20240819	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	12460	30	2	0.24	8753675790	699554	31.34	12430	12650	12290	16150	8710	12430	12513.24	0.27	0	-11760	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2119	36.12	3.86	12	4.11	345.00	3230.00	20650	20231127	-39.66	5410	20240419	130.31	14600	-14.66	20240523	5410	130.31	20240419	20650	-39.66	20231127	5410	130.31	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
79	20240819	111236	57	100.00	KOSDAQ		금속	N	N	N	N		N	12530	100	2	0.80	7526038420	600855	26.91	12430	12650	12290	16150	8710	12430	12525.58	0.27	0	-8644	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2130	36.32	3.88	12	3.53	345.00	3230.00	20650	20231127	-39.32	5410	20240419	131.61	14600	-14.18	20240523	5410	131.61	20240419	20650	-39.32	20231127	5410	131.61	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
80	20240819	101233	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	160	2	1.29	6028709580	481587	21.57	12430	12650	12290	16150	8710	12430	12518.45	0.27	0	-6630	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2141	36.49	3.90	12	2.83	345.00	3230.00	20650	20231127	-39.03	5410	20240419	132.72	14600	-13.77	20240523	5410	132.72	20240419	20650	-39.03	20231127	5410	132.72	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
81	20240819	091231	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	70	2	0.56	2140602770	171474	7.68	12430	12610	12290	16150	8710	12430	12483.60	0.27	0	4476	13116	12772	12486	12142	11856	12945	12315	85	3720	500	7700	10	1	17002500	2125	36.23	3.87	12	1.01	345.00	3230.00	20650	20231127	-39.47	5410	20240419	131.05	14600	-14.38	20240523	5410	131.05	20240419	20650	-39.47	20231127	5410	131.05	20240419	4.08	N	452280	500	85 억		46616	N	N	0	N	00	N
82	20240816	161221	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	-70	5	-0.56	27533180810	2208453	37.04	12250	12830	12200	16250	8750	12500	12467.33	1.02	0	-127266	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2113	36.03	3.85	12	12.99	345.00	3230.00	20650	20231127	-39.81	5410	20240419	129.76	14600	-14.86	20240523	5410	129.76	20240419	20650	-39.81	20231127	5410	129.76	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
83	20240816	151231	57	100.00	KOSDAQ		금속	N	N	N	N		N	12290	-210	5	-1.68	25903363680	2076965	34.83	12250	12830	12200	16250	8750	12500	12471.71	1.02	0	-94537	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2090	35.62	3.80	12	12.22	345.00	3230.00	20650	20231127	-40.48	5410	20240419	127.17	14600	-15.82	20240523	5410	127.17	20240419	20650	-40.48	20231127	5410	127.17	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
84	20240816	141233	57	100.00	KOSDAQ		금속	N	N	N	N		N	12390	-110	5	-0.88	24394741430	1954421	32.78	12250	12830	12200	16250	8750	12500	12481.81	1.02	0	-97802	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2107	35.91	3.84	12	11.49	345.00	3230.00	20650	20231127	-40.00	5410	20240419	129.02	14600	-15.14	20240523	5410	129.02	20240419	20650	-40.00	20231127	5410	129.02	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
85	20240816	131234	57	100.00	KOSDAQ		금속	N	N	N	N		N	12410	-90	5	-0.72	22388863780	1792393	30.06	12250	12830	12200	16250	8750	12500	12491.04	1.02	0	-103401	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2110	35.97	3.84	12	10.54	345.00	3230.00	20650	20231127	-39.90	5410	20240419	129.39	14600	-15.00	20240523	5410	129.39	20240419	20650	-39.90	20231127	5410	129.39	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
86	20240816	121226	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	10	2	0.08	12883882980	1038952	17.42	12250	12580	12200	16250	8750	12500	12400.68	1.02	0	-54766	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2127	36.26	3.87	12	6.11	345.00	3230.00	20650	20231127	-39.42	5410	20240419	131.24	14600	-14.32	20240523	5410	131.24	20240419	20650	-39.42	20231127	5410	131.24	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
87	20240816	111231	57	100.00	KOSDAQ		금속	N	N	N	N		N	12450	-50	5	-0.40	11529886430	929971	15.60	12250	12580	12200	16250	8750	12500	12397.92	1.02	0	-72744	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2117	36.09	3.85	12	5.47	345.00	3230.00	20650	20231127	-39.71	5410	20240419	130.13	14600	-14.73	20240523	5410	130.13	20240419	20650	-39.71	20231127	5410	130.13	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
88	20240816	101227	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	10	2	0.08	9030637310	729519	12.23	12250	12530	12200	16250	8750	12500	12378.60	1.02	0	-70733	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2127	36.26	3.87	12	4.29	345.00	3230.00	20650	20231127	-39.42	5410	20240419	131.24	14600	-14.32	20240523	5410	131.24	20240419	20650	-39.42	20231127	5410	131.24	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
89	20240816	091230	57	100.00	KOSDAQ		금속	N	N	N	N		N	12440	-60	5	-0.48	3922550040	319234	5.35	12250	12450	12200	16250	8750	12500	12286.22	1.02	0	-22492	13400	12950	12250	11800	11100	13175	12025	85	3750	500	7750	10	1	17002500	2115	36.06	3.85	12	1.88	345.00	3230.00	20650	20231127	-39.76	5410	20240419	129.94	14600	-14.79	20240523	5410	129.94	20240419	20650	-39.76	20231127	5410	129.94	20240419	3.97	N	452280	500	85 억		172988	N	N	0	N	00	N
90	20240814	161230	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	1040	2	9.08	72501021930	5839807	629.91	11550	12700	11550	14890	8030	11460	12415.00	0.82	0	34883	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2125	36.23	3.87	12	34.35	345.00	3230.00	20650	20231127	-39.47	5410	20240419	131.05	14600	-14.38	20240523	5410	131.05	20240419	20650	-39.47	20231127	5410	131.05	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
91	20240814	151232	57	100.00	KOSDAQ		금속	N	N	N	N		N	12410	950	2	8.29	69513280360	5600849	604.13	11550	12700	11550	14890	8030	11460	12411.22	0.82	0	56704	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2110	35.97	3.84	12	32.94	345.00	3230.00	20650	20231127	-39.90	5410	20240419	129.39	14600	-15.00	20240523	5410	129.39	20240419	20650	-39.90	20231127	5410	129.39	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
92	20240814	141239	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	1050	2	9.16	58571954480	4725809	509.75	11550	12700	11550	14890	8030	11460	12394.08	0.82	0	93143	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2127	36.26	3.87	12	27.79	345.00	3230.00	20650	20231127	-39.42	5410	20240419	131.24	14600	-14.32	20240523	5410	131.24	20240419	20650	-39.42	20231127	5410	131.24	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
93	20240814	131234	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	750	2	6.54	53206053140	4292596	463.02	11550	12700	11550	14890	8030	11460	12394.86	0.82	0	14770	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2076	35.39	3.78	12	25.25	345.00	3230.00	20650	20231127	-40.87	5410	20240419	125.69	14600	-16.37	20240523	5410	125.69	20240419	20650	-40.87	20231127	5410	125.69	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
94	20240814	121225	57	100.00	KOSDAQ		금속	N	N	N	N		N	12440	980	2	8.55	49397794040	3981734	429.49	11550	12700	11550	14890	8030	11460	12406.12	0.82	0	-29835	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2115	36.06	3.85	12	23.42	345.00	3230.00	20650	20231127	-39.76	5410	20240419	129.94	14600	-14.79	20240523	5410	129.94	20240419	20650	-39.76	20231127	5410	129.94	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
95	20240814	111222	57	100.00	KOSDAQ		금속	N	N	N	N		N	12620	1160	2	10.12	35085499290	2836263	305.93	11550	12680	11550	14890	8030	11460	12370.36	0.82	0	-10764	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2146	36.58	3.91	12	16.68	345.00	3230.00	20650	20231127	-38.89	5410	20240419	133.27	14600	-13.56	20240523	5410	133.27	20240419	20650	-38.89	20231127	5410	133.27	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
96	20240814	101219	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	610	2	5.32	8332729790	688522	74.27	11550	12300	11550	14890	8030	11460	12102.44	0.82	0	106754	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2052	34.99	3.74	12	4.05	345.00	3230.00	20650	20231127	-41.55	5410	20240419	123.11	14600	-17.33	20240523	5410	123.11	20240419	20650	-41.55	20231127	5410	123.11	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
97	20240814	091253	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	780	2	6.81	3030145210	252477	27.23	11550	12240	11550	14890	8030	11460	12001.88	0.82	0	75982	12440	11950	11690	11200	10940	11820	11070	85	3430	500	7100	10	1	17002500	2081	35.48	3.79	12	1.48	345.00	3230.00	20650	20231127	-40.73	5410	20240419	126.25	14600	-16.16	20240523	5410	126.25	20240419	20650	-40.73	20231127	5410	126.25	20240419	3.73	N	452280	500	85 억		138714	N	N	0	N	00	N
98	20240813	161213	57	100.00	KOSDAQ		금속	N	N	N	N		N	11460	-560	5	-4.66	10791521950	909010	47.11	11910	12180	11430	15620	8420	12020	11872.52	1.34	0	-91209	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	1948	33.22	3.55	12	5.35	345.00	3230.00	20650	20231127	-44.50	5410	20240419	111.83	14600	-21.51	20240523	5410	111.83	20240419	20650	-44.50	20231127	5410	111.83	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
99	20240813	151222	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	-480	5	-3.99	10432122700	877733	45.49	11910	12180	11430	15620	8420	12020	11885.19	1.34	0	-94315	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	1962	33.45	3.57	12	5.16	345.00	3230.00	20650	20231127	-44.12	5410	20240419	113.31	14600	-20.96	20240523	5410	113.31	20240419	20650	-44.12	20231127	5410	113.31	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
100	20240813	141217	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-310	5	-2.58	8949025710	749656	38.85	11910	12180	11700	15620	8420	12020	11937.43	1.34	0	-97118	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	1991	33.94	3.63	12	4.41	345.00	3230.00	20650	20231127	-43.29	5410	20240419	116.45	14600	-19.79	20240523	5410	116.45	20240419	20650	-43.29	20231127	5410	116.45	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
101	20240813	131217	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-150	5	-1.25	7657677320	639927	33.16	11910	12180	11750	15620	8420	12020	11966.42	1.34	0	-82919	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	2018	34.41	3.67	12	3.76	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	14600	-18.70	20240523	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
102	20240813	121212	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	-10	5	-0.08	6816211780	569555	29.52	11910	12180	11750	15620	8420	12020	11967.54	1.34	0	-65833	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	2042	34.81	3.72	12	3.35	345.00	3230.00	20650	20231127	-41.84	5410	20240419	122.00	14600	-17.74	20240523	5410	122.00	20240419	20650	-41.84	20231127	5410	122.00	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
103	20240813	111210	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	50	2	0.42	5957992500	498081	25.81	11910	12180	11750	15620	8420	12020	11961.81	1.34	0	-50333	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	2052	34.99	3.74	12	2.93	345.00	3230.00	20650	20231127	-41.55	5410	20240419	123.11	14600	-17.33	20240523	5410	123.11	20240419	20650	-41.55	20231127	5410	123.11	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
104	20240813	101207	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-150	5	-1.25	4992424340	417520	21.64	11910	12180	11750	15620	8420	12020	11957.22	1.34	0	-44043	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	2018	34.41	3.67	12	2.46	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	14600	-18.70	20240523	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
105	20240813	091213	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	-200	5	-1.66	1607615190	135294	7.01	11910	12050	11750	15620	8420	12020	11881.62	1.34	0	-13932	12660	12340	12010	11690	11360	12500	11850	85	3600	500	7450	10	1	17002500	2010	34.26	3.66	12	0.80	345.00	3230.00	20650	20231127	-42.76	5410	20240419	118.48	14600	-19.04	20240523	5410	118.48	20240419	20650	-42.76	20231127	5410	118.48	20240419	3.80	N	452280	500	85 억		227455	N	N	0	N	00	N
106	20240812	161156	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	420	2	3.62	23084653020	1905530	162.56	11800	12330	11680	15080	8120	11600	12114.84	1.90	0	-92845	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2044	34.84	3.72	12	11.21	345.00	3230.00	20650	20231127	-41.79	5410	20240419	122.18	14600	-17.67	20240523	5410	122.18	20240419	20650	-41.79	20231127	5410	122.18	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
107	20240812	151203	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	410	2	3.53	22587675340	1864165	159.03	11800	12330	11680	15080	8120	11600	12116.86	1.90	0	-90732	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2042	34.81	3.72	12	10.96	345.00	3230.00	20650	20231127	-41.84	5410	20240419	122.00	14600	-17.74	20240523	5410	122.00	20240419	20650	-41.84	20231127	5410	122.00	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
108	20240812	141202	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	360	2	3.10	19944696510	1645370	140.37	11800	12330	11680	15080	8120	11600	12121.80	1.90	0	-53612	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2033	34.67	3.70	12	9.68	345.00	3230.00	20650	20231127	-42.08	5410	20240419	121.07	14600	-18.08	20240523	5410	121.07	20240419	20650	-42.08	20231127	5410	121.07	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
109	20240812	131157	57	100.00	KOSDAQ		금속	N	N	N	N		N	12170	570	2	4.91	18395656890	1517074	129.42	11800	12330	11680	15080	8120	11600	12125.85	1.90	0	-49276	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2069	35.28	3.77	12	8.92	345.00	3230.00	20650	20231127	-41.07	5410	20240419	124.95	14600	-16.64	20240523	5410	124.95	20240419	20650	-41.07	20231127	5410	124.95	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
110	20240812	121159	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	510	2	4.40	16375314020	1351148	115.27	11800	12330	11680	15080	8120	11600	12119.67	1.90	0	-42070	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2059	35.10	3.75	12	7.95	345.00	3230.00	20650	20231127	-41.36	5410	20240419	123.84	14600	-17.05	20240523	5410	123.84	20240419	20650	-41.36	20231127	5410	123.84	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
111	20240812	111201	57	100.00	KOSDAQ		금속	N	N	N	N		N	12190	590	2	5.09	15546412640	1282953	109.45	11800	12330	11680	15080	8120	11600	12117.80	1.90	0	-46747	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2073	35.33	3.77	12	7.55	345.00	3230.00	20650	20231127	-40.97	5410	20240419	125.32	14600	-16.51	20240523	5410	125.32	20240419	20650	-40.97	20231127	5410	125.32	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
112	20240812	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	420	2	3.62	10483695810	868627	74.10	11800	12240	11680	15080	8120	11600	12069.43	1.90	0	-56195	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2044	34.84	3.72	12	5.11	345.00	3230.00	20650	20231127	-41.79	5410	20240419	122.18	14600	-17.67	20240523	5410	122.18	20240419	20650	-41.79	20231127	5410	122.18	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
113	20240812	091147	57	100.00	KOSDAQ		금속	N	N	N	N		N	12160	560	2	4.83	4501014030	374548	31.95	11800	12220	11680	15080	8120	11600	12017.52	1.90	0	-41839	12360	11980	11680	11300	11000	12170	11490	85	3480	500	7190	10	1	17002500	2068	35.25	3.76	12	2.20	345.00	3230.00	20650	20231127	-41.11	5410	20240419	124.77	14600	-16.71	20240523	5410	124.77	20240419	20650	-41.11	20231127	5410	124.77	20240419	3.89	N	452280	500	85 억		322556	N	N	0	N	00	N
114	20240809	161138	57	100.00	KOSDAQ		금속	N	N	N	N		N	11600	380	2	3.39	13368997840	1139864	126.64	11380	12060	11380	14580	7860	11220	11729.72	1.49	0	69378	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1972	33.62	3.59	12	6.70	345.00	3230.00	20650	20231127	-43.83	5410	20240419	114.42	14600	-20.55	20240523	5410	114.42	20240419	20650	-43.83	20231127	5410	114.42	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
115	20240809	151209	57	100.00	KOSDAQ		금속	N	N	N	N		N	11650	430	2	3.83	12902140050	1099647	122.18	11380	12060	11380	14580	7860	11220	11732.99	1.49	0	66448	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1981	33.77	3.61	12	6.47	345.00	3230.00	20650	20231127	-43.58	5410	20240419	115.34	14600	-20.21	20240523	5410	115.34	20240419	20650	-43.58	20231127	5410	115.34	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
116	20240809	141218	57	100.00	KOSDAQ		금속	N	N	N	N		N	11560	340	2	3.03	11957087550	1018419	113.15	11380	12060	11380	14580	7860	11220	11740.84	1.49	0	59988	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1965	33.51	3.58	12	5.99	345.00	3230.00	20650	20231127	-44.02	5410	20240419	113.68	14600	-20.82	20240523	5410	113.68	20240419	20650	-44.02	20231127	5410	113.68	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
117	20240809	131203	57	100.00	KOSDAQ		금속	N	N	N	N		N	11740	520	2	4.63	10758786210	915055	101.67	11380	12060	11380	14580	7860	11220	11757.53	1.49	0	55337	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1996	34.03	3.63	12	5.38	345.00	3230.00	20650	20231127	-43.15	5410	20240419	117.01	14600	-19.59	20240523	5410	117.01	20240419	20650	-43.15	20231127	5410	117.01	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
118	20240809	121203	57	100.00	KOSDAQ		금속	N	N	N	N		N	11680	460	2	4.10	10261415420	872478	96.94	11380	12060	11380	14580	7860	11220	11761.23	1.49	0	50200	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1986	33.86	3.62	12	5.13	345.00	3230.00	20650	20231127	-43.44	5410	20240419	115.90	14600	-20.00	20240523	5410	115.90	20240419	20650	-43.44	20231127	5410	115.90	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
119	20240809	111157	57	100.00	KOSDAQ		금속	N	N	N	N		N	11760	540	2	4.81	9258922590	787313	87.47	11380	12060	11380	14580	7860	11220	11760.16	1.49	0	46316	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1999	34.09	3.64	12	4.63	345.00	3230.00	20650	20231127	-43.05	5410	20240419	117.38	14600	-19.45	20240523	5410	117.38	20240419	20650	-43.05	20231127	5410	117.38	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
120	20240809	101201	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	560	2	4.99	7755789620	659006	73.22	11380	12060	11380	14580	7860	11220	11768.93	1.49	0	69158	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	2003	34.14	3.65	12	3.88	345.00	3230.00	20650	20231127	-42.95	5410	20240419	117.74	14600	-19.32	20240523	5410	117.74	20240419	20650	-42.95	20231127	5410	117.74	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
121	20240809	091201	57	100.00	KOSDAQ		금속	N	N	N	N		N	11610	390	2	3.48	1621214590	140607	15.62	11380	11670	11380	14580	7860	11220	11530.12	1.49	0	29912	12140	11680	11430	10970	10720	11555	10845	85	3360	500	6950	10	1	17002500	1974	33.65	3.59	12	0.83	345.00	3230.00	20650	20231127	-43.78	5410	20240419	114.60	14600	-20.48	20240523	5410	114.60	20240419	20650	-43.78	20231127	5410	114.60	20240419	3.39	N	452280	500	85 억		253323	N	N	0	N	00	N
122	20240808	161137	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-630	5	-5.32	10168514900	887057	15.65	11350	11890	11180	15400	8300	11850	11463.69	1.69	0	-34746	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1908	32.52	3.47	12	5.22	345.00	3230.00	20650	20231127	-45.67	5410	20240419	107.39	14600	-23.15	20240523	5410	107.39	20240419	20650	-45.67	20231127	5410	107.39	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
123	20240808	151154	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	-640	5	-5.40	9576381840	834259	14.72	11350	11890	11200	15400	8300	11850	11478.89	1.69	0	-45698	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1906	32.49	3.47	12	4.91	345.00	3230.00	20650	20231127	-45.71	5410	20240419	107.21	14600	-23.22	20240523	5410	107.21	20240419	20650	-45.71	20231127	5410	107.21	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
124	20240808	141154	57	100.00	KOSDAQ		금속	N	N	N	N		N	11410	-440	5	-3.71	8367249620	727281	12.83	11350	11890	11260	15400	8300	11850	11504.82	1.69	0	-31132	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1940	33.07	3.53	12	4.28	345.00	3230.00	20650	20231127	-44.75	5410	20240419	110.91	14600	-21.85	20240523	5410	110.91	20240419	20650	-44.75	20231127	5410	110.91	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
125	20240808	131152	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-430	5	-3.63	7758761840	674033	11.89	11350	11890	11260	15400	8300	11850	11510.94	1.69	0	-28191	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1942	33.10	3.54	12	3.96	345.00	3230.00	20650	20231127	-44.70	5410	20240419	111.09	14600	-21.78	20240523	5410	111.09	20240419	20650	-44.70	20231127	5410	111.09	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
126	20240808	121155	57	100.00	KOSDAQ		금속	N	N	N	N		N	11450	-400	5	-3.38	7080706200	615069	10.85	11350	11890	11260	15400	8300	11850	11512.03	1.69	0	-27156	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1947	33.19	3.54	12	3.62	345.00	3230.00	20650	20231127	-44.55	5410	20240419	111.65	14600	-21.58	20240523	5410	111.65	20240419	20650	-44.55	20231127	5410	111.65	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
127	20240808	111153	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-350	5	-2.95	6380733380	553567	9.77	11350	11890	11260	15400	8300	11850	11526.56	1.69	0	-3004	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1955	33.33	3.56	12	3.26	345.00	3230.00	20650	20231127	-44.31	5410	20240419	112.57	14600	-21.23	20240523	5410	112.57	20240419	20650	-44.31	20231127	5410	112.57	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
128	20240808	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-430	5	-3.63	5383638420	467290	8.24	11350	11890	11260	15400	8300	11850	11520.96	1.69	0	-8839	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	1942	33.10	3.54	12	2.75	345.00	3230.00	20650	20231127	-44.70	5410	20240419	111.09	14600	-21.78	20240523	5410	111.09	20240419	20650	-44.70	20231127	5410	111.09	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
129	20240808	091141	57	100.00	KOSDAQ		금속	N	N	N	N		N	11860	10	2	0.08	2119354460	183989	3.25	11350	11880	11270	15400	8300	11850	11518.86	1.69	0	38560	13183	12516	11973	11306	10763	12850	11640	85	3550	500	7340	10	1	17002500	2016	34.38	3.67	12	1.08	345.00	3230.00	20650	20231127	-42.57	5410	20240419	119.22	14600	-18.77	20240523	5410	119.22	20240419	20650	-42.57	20231127	5410	119.22	20240419	3.51	N	452280	500	85 억		286906	N	N	0	N	00	N
130	20240807	161126	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	970	2	8.92	68423874840	5637147	353.79	11580	12640	11430	14140	7620	10880	12138.23	1.88	0	-31161	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2015	34.35	3.67	12	33.15	345.00	3230.00	20650	20231127	-42.62	5410	20240419	119.04	14600	-18.84	20240523	5410	119.04	20240419	20650	-42.62	20231127	5410	119.04	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
131	20240807	151142	57	100.00	KOSDAQ		금속	N	N	N	N		N	11940	1060	2	9.74	67303737680	5542722	347.86	11580	12640	11430	14140	7620	10880	12142.77	1.88	0	-68017	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2030	34.61	3.70	12	32.60	345.00	3230.00	20650	20231127	-42.18	5410	20240419	120.70	14600	-18.22	20240523	5410	120.70	20240419	20650	-42.18	20231127	5410	120.70	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
132	20240807	141146	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	1080	2	9.93	63862540180	5255512	329.84	11580	12640	11430	14140	7620	10880	12151.58	1.88	0	-130776	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2033	34.67	3.70	12	30.91	345.00	3230.00	20650	20231127	-42.08	5410	20240419	121.07	14600	-18.08	20240523	5410	121.07	20240419	20650	-42.08	20231127	5410	121.07	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
133	20240807	131139	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	1030	2	9.47	62036880810	5102490	320.23	11580	12640	11430	14140	7620	10880	12158.21	1.88	0	-172440	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2025	34.52	3.69	12	30.01	345.00	3230.00	20650	20231127	-42.32	5410	20240419	120.15	14600	-18.42	20240523	5410	120.15	20240419	20650	-42.32	20231127	5410	120.15	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
134	20240807	121143	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	1000	2	9.19	60649872380	4985671	312.90	11580	12640	11430	14140	7620	10880	12164.89	1.88	0	-191517	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2020	34.43	3.68	12	29.32	345.00	3230.00	20650	20231127	-42.47	5410	20240419	119.59	14600	-18.63	20240523	5410	119.59	20240419	20650	-42.47	20231127	5410	119.59	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
135	20240807	111140	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	1120	2	10.29	56969000230	4673517	293.31	11580	12640	11430	14140	7620	10880	12189.80	1.88	0	-258941	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2040	34.78	3.72	12	27.49	345.00	3230.00	20650	20231127	-41.89	5410	20240419	121.81	14600	-17.81	20240523	5410	121.81	20240419	20650	-41.89	20231127	5410	121.81	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
136	20240807	101133	57	100.00	KOSDAQ		금속	N	N	N	N		N	11940	1060	2	9.74	53269915810	4366737	274.06	11580	12640	11430	14140	7620	10880	12199.08	1.88	0	-304765	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2030	34.61	3.70	12	25.68	345.00	3230.00	20650	20231127	-42.18	5410	20240419	120.70	14600	-18.22	20240523	5410	120.70	20240419	20650	-42.18	20231127	5410	120.70	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
137	20240807	091219	57	100.00	KOSDAQ		금속	N	N	N	N		N	12440	1560	2	14.34	30220049840	2474421	155.30	11580	12640	11430	14140	7620	10880	12213.08	1.88	0	-220063	11866	11372	10926	10432	9986	11620	10680	85	3260	500	6740	10	1	17002500	2115	36.06	3.85	12	14.55	345.00	3230.00	20650	20231127	-39.76	5410	20240419	129.94	14600	-14.79	20240523	5410	129.94	20240419	20650	-39.76	20231127	5410	129.94	20240419	4.39	N	452280	500	85 억		319204	N	N	0	N	00	N
138	20240806	161118	57	100.00	KOSDAQ		금속	N	N	N	N		N	10880	410	2	3.92	17280840900	1569357	34.30	10640	11420	10480	13610	7330	10470	11013.50	0.74	0	194832	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1850	31.54	3.37	12	9.23	345.00	3230.00	20650	20231127	-47.31	5410	20240419	101.11	14600	-25.48	20240523	5410	101.11	20240419	20650	-47.31	20231127	5410	101.11	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
139	20240806	151136	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	540	2	5.16	16583788560	1505590	32.91	10640	11420	10480	13610	7330	10470	11016.82	0.74	0	201888	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1872	31.91	3.41	12	8.86	345.00	3230.00	20650	20231127	-46.68	5410	20240419	103.51	14600	-24.59	20240523	5410	103.51	20240419	20650	-46.68	20231127	5410	103.51	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
140	20240806	141130	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	440	2	4.20	15597907160	1416221	30.96	10640	11420	10480	13610	7330	10470	11015.89	0.74	0	205832	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1855	31.62	3.38	12	8.33	345.00	3230.00	20650	20231127	-47.17	5410	20240419	101.66	14600	-25.27	20240523	5410	101.66	20240419	20650	-47.17	20231127	5410	101.66	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
141	20240806	131133	57	100.00	KOSDAQ		금속	N	N	N	N		N	11130	660	2	6.30	14650861030	1330453	29.08	10640	11420	10480	13610	7330	10470	11014.20	0.74	0	207658	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1892	32.26	3.45	12	7.83	345.00	3230.00	20650	20231127	-46.10	5410	20240419	105.73	14600	-23.77	20240523	5410	105.73	20240419	20650	-46.10	20231127	5410	105.73	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
142	20240806	121135	57	100.00	KOSDAQ		금속	N	N	N	N		N	11100	630	2	6.02	14009785050	1272916	27.82	10640	11420	10480	13610	7330	10470	11008.40	0.74	0	192473	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1887	32.17	3.44	12	7.49	345.00	3230.00	20650	20231127	-46.25	5410	20240419	105.18	14600	-23.97	20240523	5410	105.18	20240419	20650	-46.25	20231127	5410	105.18	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
143	20240806	111122	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	430	2	4.11	12515147010	1137965	24.87	10640	11420	10480	13610	7330	10470	11000.41	0.74	0	156345	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1853	31.59	3.37	12	6.69	345.00	3230.00	20650	20231127	-47.22	5410	20240419	101.48	14600	-25.34	20240523	5410	101.48	20240419	20650	-47.22	20231127	5410	101.48	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
144	20240806	101123	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	740	2	7.07	9643304100	874921	19.12	10640	11420	10480	13610	7330	10470	11025.43	0.74	0	162469	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1906	32.49	3.47	12	5.15	345.00	3230.00	20650	20231127	-45.71	5410	20240419	107.21	14600	-23.22	20240523	5410	107.21	20240419	20650	-45.71	20231127	5410	107.21	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
145	20240806	091131	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	260	2	2.48	4008829250	370426	8.10	10640	11090	10480	13610	7330	10470	10827.56	0.74	0	57557	13803	12136	10823	9156	7843	11480	8500	85	3140	500	6490	10	1	17002500	1824	31.10	3.32	12	2.18	345.00	3230.00	20650	20231127	-48.04	5410	20240419	98.34	14600	-26.51	20240523	5410	98.34	20240419	20650	-48.04	20231127	5410	98.34	20240419	4.53	N	452280	500	85 억		126474	N	N	0	N	00	N
146	20240805	161103	57	100.00	KOSDAQ		금속	N	N	N	N		N	10470	-1460	5	-12.24	52498615080	4521625	277.42	11540	12490	9510	15500	8360	11930	11611.25	0.52	0	31832	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	1780	30.35	3.24	12	26.59	345.00	3230.00	20650	20231127	-49.30	5410	20240419	93.53	14600	-28.29	20240523	5410	93.53	20240419	20650	-49.30	20231127	5410	93.53	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
147	20240805	151123	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-1500	5	-12.57	50963373130	4375694	268.47	11540	12490	9510	15500	8360	11930	11646.90	0.52	0	39015	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	1773	30.23	3.23	12	25.74	345.00	3230.00	20650	20231127	-49.49	5410	20240419	92.79	14600	-28.56	20240523	5410	92.79	20240419	20650	-49.49	20231127	5410	92.79	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
148	20240805	141124	58	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-1140	5	-9.56	44496970600	3738369	229.36	11540	12490	10710	15500	8360	11930	11902.77	0.52	0	-52762	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	1835	31.28	3.34	12	21.99	345.00	3230.00	20650	20231127	-47.75	5410	20240419	99.45	14600	-26.10	20240523	5410	99.45	20240419	20650	-47.75	20231127	5410	99.45	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
149	20240805	131124	57	100.00	KOSDAQ		금속	N	N	N	N		N	11160	-770	5	-6.45	41537951160	3467796	212.76	11540	12490	10880	15500	8360	11930	11978.20	0.52	0	-70922	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	1897	32.35	3.46	12	20.40	345.00	3230.00	20650	20231127	-45.96	5410	20240419	106.28	14600	-23.56	20240523	5410	106.28	20240419	20650	-45.96	20231127	5410	106.28	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
150	20240805	121117	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	-630	5	-5.28	38037763800	3154672	193.55	11540	12490	11070	15500	8360	11930	12057.61	0.52	0	-81933	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	1921	32.75	3.50	12	18.55	345.00	3230.00	20650	20231127	-45.28	5410	20240419	108.87	14600	-22.60	20240523	5410	108.87	20240419	20650	-45.28	20231127	5410	108.87	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
151	20240805	111116	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	30	2	0.25	18631002940	1548053	94.98	11540	12400	11330	15500	8360	11930	12035.14	0.52	0	-36	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	2033	34.67	3.70	12	9.10	345.00	3230.00	20650	20231127	-42.08	5410	20240419	121.07	14600	-18.08	20240523	5410	121.07	20240419	20650	-42.08	20231127	5410	121.07	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
152	20240805	101112	57	100.00	KOSDAQ		금속	N	N	N	N		N	11890	-40	5	-0.34	15526881810	1288930	79.08	11540	12400	11330	15500	8360	11930	12046.36	0.52	0	-27922	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	2022	34.46	3.68	12	7.58	345.00	3230.00	20650	20231127	-42.42	5410	20240419	119.78	14600	-18.56	20240523	5410	119.78	20240419	20650	-42.42	20231127	5410	119.78	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
153	20240805	091106	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	-50	5	-0.42	2294753070	198298	12.17	11540	11910	11330	15500	8360	11930	11571.66	0.52	0	8676	12503	12216	11913	11626	11323	12360	11770	85	3570	500	7390	10	1	17002500	2020	34.43	3.68	12	1.17	345.00	3230.00	20650	20231127	-42.47	5410	20240419	119.59	14600	-18.63	20240523	5410	119.59	20240419	20650	-42.47	20231127	5410	119.59	20240419	3.95	N	452280	500	85 억		88427	N	N	0	N	00	N
154	20240802	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	11930	-400	5	-3.24	18318248980	1540316	20.94	11760	12200	11610	16020	8640	12330	11891.88	0.38	0	29767	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2028	34.58	3.69	12	9.06	345.00	3230.00	20650	20231127	-42.23	5410	20240419	120.52	14600	-18.29	20240523	5410	120.52	20240419	20650	-42.23	20231127	5410	120.52	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
155	20240802	151057	57	100.00	KOSDAQ		금속	N	N	N	N		N	11950	-380	5	-3.08	17421448430	1465097	19.92	11760	12200	11610	16020	8640	12330	11890.59	0.38	0	32921	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2032	34.64	3.70	12	8.62	345.00	3230.00	20650	20231127	-42.13	5410	20240419	120.89	14600	-18.15	20240523	5410	120.89	20240419	20650	-42.13	20231127	5410	120.89	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
156	20240802	141059	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-460	5	-3.73	15526256230	1306020	17.76	11760	12200	11610	16020	8640	12330	11887.77	0.38	0	17183	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2018	34.41	3.67	12	7.68	345.00	3230.00	20650	20231127	-42.52	5410	20240419	119.41	14600	-18.70	20240523	5410	119.41	20240419	20650	-42.52	20231127	5410	119.41	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
157	20240802	131059	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	-660	5	-5.35	14796800810	1244330	16.92	11760	12200	11610	16020	8640	12330	11890.91	0.38	0	3152	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	1984	33.83	3.61	12	7.32	345.00	3230.00	20650	20231127	-43.49	5410	20240419	115.71	14600	-20.07	20240523	5410	115.71	20240419	20650	-43.49	20231127	5410	115.71	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
158	20240802	121059	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-430	5	-3.49	13429285090	1128109	15.34	11760	12200	11610	16020	8640	12330	11903.74	0.38	0	43272	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2023	34.49	3.68	12	6.63	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	14600	-18.49	20240523	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
159	20240802	111058	57	100.00	KOSDAQ		금속	N	N	N	N		N	12090	-240	5	-1.95	11556946680	970841	13.20	11760	12200	11610	16020	8640	12330	11903.47	0.38	0	57997	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2056	35.04	3.74	12	5.71	345.00	3230.00	20650	20231127	-41.45	5410	20240419	123.48	14600	-17.19	20240523	5410	123.48	20240419	20650	-41.45	20231127	5410	123.48	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
160	20240802	101054	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	-320	5	-2.60	8964145330	756323	10.28	11760	12110	11610	16020	8640	12330	11851.43	0.38	0	70766	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2042	34.81	3.72	12	4.45	345.00	3230.00	20650	20231127	-41.84	5410	20240419	122.00	14600	-17.74	20240523	5410	122.00	20240419	20650	-41.84	20231127	5410	122.00	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
161	20240802	091101	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	-510	5	-4.14	3980001010	337449	4.59	11760	11940	11610	16020	8640	12330	11792.26	0.38	0	29115	13216	12772	12236	11792	11256	12995	12015	85	3690	500	7640	10	1	17002500	2010	34.26	3.66	12	1.98	345.00	3230.00	20650	20231127	-42.76	5410	20240419	118.48	14600	-19.04	20240523	5410	118.48	20240419	20650	-42.76	20231127	5410	118.48	20240419	3.99	N	452280	500	85 억		64710	N	N	0	N	00	N
162	20240801	161053	57	100.00	KOSDAQ		금속	N	N	N	N		N	12330	550	2	4.67	88506355490	7193669	261.03	12140	12680	11700	15310	8250	11780	12303.35	1.20	0	-148463	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2096	35.74	3.82	12	42.31	345.00	3230.00	20650	20231127	-40.29	5410	20240419	127.91	14600	-15.55	20240523	5410	127.91	20240419	20650	-40.29	20231127	5410	127.91	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
163	20240801	151120	57	100.00	KOSDAQ		금속	N	N	N	N		N	12320	540	2	4.58	86435539770	7025603	254.93	12140	12680	11700	15310	8250	11780	12302.95	1.20	0	-143719	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2095	35.71	3.81	12	41.32	345.00	3230.00	20650	20231127	-40.34	5410	20240419	127.73	14600	-15.62	20240523	5410	127.73	20240419	20650	-40.34	20231127	5410	127.73	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
164	20240801	141108	57	100.00	KOSDAQ		금속	N	N	N	N		N	12460	680	2	5.77	74676828570	6077723	220.54	12140	12650	11700	15310	8250	11780	12286.99	1.20	0	-173721	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2119	36.12	3.86	12	35.75	345.00	3230.00	20650	20231127	-39.66	5410	20240419	130.31	14600	-14.66	20240523	5410	130.31	20240419	20650	-39.66	20231127	5410	130.31	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
165	20240801	131058	57	100.00	KOSDAQ		금속	N	N	N	N		N	12280	500	2	4.24	60307649680	4917454	178.44	12140	12650	11700	15310	8250	11780	12264.01	1.20	0	-162694	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2088	35.59	3.80	12	28.92	345.00	3230.00	20650	20231127	-40.53	5410	20240419	126.99	14600	-15.89	20240523	5410	126.99	20240419	20650	-40.53	20231127	5410	126.99	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
166	20240801	121103	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	120	2	1.02	22947187390	1902097	69.02	12140	12380	11700	15310	8250	11780	12064.17	1.20	0	-120029	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2023	34.49	3.68	12	11.19	345.00	3230.00	20650	20231127	-42.37	5410	20240419	119.96	14600	-18.49	20240523	5410	119.96	20240419	20650	-42.37	20231127	5410	119.96	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
167	20240801	111102	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	60	2	0.51	21117670530	1748800	63.46	12140	12380	11700	15310	8250	11780	12075.55	1.20	0	-146982	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2013	34.32	3.67	12	10.29	345.00	3230.00	20650	20231127	-42.66	5410	20240419	118.85	14600	-18.90	20240523	5410	118.85	20240419	20650	-42.66	20231127	5410	118.85	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
168	20240801	101056	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	50	2	0.42	19534648370	1615136	58.61	12140	12380	11700	15310	8250	11780	12094.77	1.20	0	-150620	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2011	34.29	3.66	12	9.50	345.00	3230.00	20650	20231127	-42.71	5410	20240419	118.67	14600	-18.97	20240523	5410	118.67	20240419	20650	-42.71	20231127	5410	118.67	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N
169	20240801	091047	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	400	2	3.40	11945986520	981122	35.60	12140	12380	11930	15310	8250	11780	12175.90	1.20	0	-110148	12813	12296	11883	11366	10953	12090	11160	85	3530	500	7300	10	1	17002500	2071	35.30	3.77	12	5.77	345.00	3230.00	20650	20231127	-41.02	5410	20240419	125.14	14600	-16.58	20240523	5410	125.14	20240419	20650	-41.02	20231127	5410	125.14	20240419	3.04	N	452280	500	85 억		204164	N	N	0	N	00	N