KissMeData/059270/price/prices-20230801.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	20230831	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	150	2	2.13	2577252880	362574	329.75	7020	7250	6870	9150	4930	7040	7108.13	1.43	0	4853	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	720	-74.90	1.92	12	3.62	-96.00	3749.00	9900	20230320	-27.37	5140	20230102	39.88	9900	-27.37	20230320	5140	39.88	20230102	9900	-27.37	20230320	5140	39.88	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
3	20230831	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	170	2	2.41	2142360340	302284	274.92	7020	7250	6870	9150	4930	7040	7087.24	1.43	0	2039	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	723	-75.10	1.92	12	3.02	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
4	20230831	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	30	2	0.43	1553628290	220026	200.11	7020	7170	6870	9150	4930	7040	7061.11	1.43	0	-1259	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	708	-73.65	1.89	12	2.20	-96.00	3749.00	9900	20230320	-28.59	5140	20230102	37.55	9900	-28.59	20230320	5140	37.55	20230102	9900	-28.59	20230320	5140	37.55	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
5	20230831	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-10	5	-0.14	1317107970	186622	169.73	7020	7170	6870	9150	4930	7040	7057.62	1.43	0	3501	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	704	-73.23	1.88	12	1.86	-96.00	3749.00	9900	20230320	-28.99	5140	20230102	36.77	9900	-28.99	20230320	5140	36.77	20230102	9900	-28.99	20230320	5140	36.77	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
6	20230831	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-30	5	-0.43	1197947100	169549	154.20	7020	7170	6870	9150	4930	7040	7065.49	1.43	0	6408	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	702	-73.02	1.87	12	1.69	-96.00	3749.00	9900	20230320	-29.19	5140	20230102	36.38	9900	-29.19	20230320	5140	36.38	20230102	9900	-29.19	20230320	5140	36.38	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
7	20230831	111103	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	60	2	0.85	733532520	103781	94.39	7020	7170	6870	9150	4930	7040	7068.08	1.43	0	23327	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	711	-73.96	1.89	12	1.04	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
8	20230831	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-50	5	-0.71	142481170	20516	18.66	7020	7040	6870	9150	4930	7040	6944.88	1.43	0	-759	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	700	-72.81	1.86	12	0.20	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
9	20230831	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-60	5	-0.85	35171130	5018	4.56	7020	7040	6970	9150	4930	7040	7008.99	1.43	0	-2554	7240	7140	6960	6860	6680	7190	6910	50	2110	500	5200	10	1	10020848	699	-72.71	1.86	12	0.05	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.98	N	059270	500	50 억		143647	N	N	0	N	00	N
10	20230830	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	7040	180	2	2.62	763388220	109764	161.76	6890	7060	6780	8910	4810	6860	6954.74	1.27	0	15168	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	705	-73.33	1.88	12	1.10	-96.00	3749.00	9900	20230320	-28.89	5140	20230102	36.96	9900	-28.89	20230320	5140	36.96	20230102	9900	-28.89	20230320	5140	36.96	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
11	20230830	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	110	2	1.60	714158740	102750	151.43	6890	7060	6780	8910	4810	6860	6950.45	1.27	0	15241	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	698	-72.60	1.86	12	1.03	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
12	20230830	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	130	2	1.90	590021810	84966	125.22	6890	7060	6780	8910	4810	6860	6944.21	1.27	0	12908	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	700	-72.81	1.86	12	0.85	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
13	20230830	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	160	2	2.33	517551680	74561	109.88	6890	7060	6780	8910	4810	6860	6941.32	1.27	0	11965	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	703	-73.12	1.87	12	0.74	-96.00	3749.00	9900	20230320	-29.09	5140	20230102	36.58	9900	-29.09	20230320	5140	36.58	20230102	9900	-29.09	20230320	5140	36.58	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
14	20230830	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	130	2	1.90	376603670	54389	80.16	6890	7000	6780	8910	4810	6860	6924.26	1.27	0	9281	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	700	-72.81	1.86	12	0.54	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
15	20230830	111054	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	30	2	0.44	199388090	28971	42.70	6890	6960	6780	8910	4810	6860	6882.33	1.27	0	5787	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	690	-71.77	1.84	12	0.29	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
16	20230830	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	60	2	0.87	111816640	16291	24.01	6890	6920	6780	8910	4810	6860	6863.71	1.27	0	5177	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	693	-72.08	1.85	12	0.16	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
17	20230830	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-10	5	-0.15	19892420	2917	4.30	6890	6890	6780	8910	4810	6860	6819.48	1.27	0	-193	7046	6952	6796	6702	6546	7000	6750	50	2050	500	5070	10	1	10020848	686	-71.35	1.83	12	0.03	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.69	N	059270	500	50 억		127572	N	N	0	N	00	N
18	20230829	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	120	2	1.78	456522350	67319	87.20	6780	6890	6640	8760	4720	6740	6775.48	1.21	0	6521	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	687	-71.46	1.83	12	0.67	-96.00	3749.00	9900	20230320	-30.71	5140	20230102	33.46	9900	-30.71	20230320	5140	33.46	20230102	9900	-30.71	20230320	5140	33.46	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
19	20230829	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	50	2	0.74	335715640	49677	64.35	6780	6820	6640	8760	4720	6740	6757.97	1.21	0	5498	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	680	-70.73	1.81	12	0.50	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
20	20230829	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	50	2	0.74	303698010	44964	58.24	6780	6820	6640	8760	4720	6740	6754.25	1.21	0	4554	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	680	-70.73	1.81	12	0.45	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
21	20230829	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	0	3	0.00	232039810	34360	44.51	6780	6820	6640	8760	4720	6740	6753.20	1.21	0	362	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	675	-70.21	1.80	12	0.34	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
22	20230829	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	20	2	0.30	220598990	32663	42.31	6780	6820	6640	8760	4720	6740	6753.79	1.21	0	413	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	677	-70.42	1.80	12	0.33	-96.00	3749.00	9900	20230320	-31.72	5140	20230102	31.52	9900	-31.72	20230320	5140	31.52	20230102	9900	-31.72	20230320	5140	31.52	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
23	20230829	111227	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	60	2	0.89	215834760	31960	41.40	6780	6820	6640	8760	4720	6740	6753.28	1.21	0	446	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	681	-70.83	1.81	12	0.32	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
24	20230829	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	20	2	0.30	121515090	17991	23.30	6780	6820	6640	8760	4720	6740	6754.22	1.21	0	-2293	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	677	-70.42	1.80	12	0.18	-96.00	3749.00	9900	20230320	-31.72	5140	20230102	31.52	9900	-31.72	20230320	5140	31.52	20230102	9900	-31.72	20230320	5140	31.52	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
25	20230829	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-80	5	-1.19	18634210	2762	3.58	6780	6800	6640	8760	4720	6740	6746.64	1.21	0	-813	7026	6882	6636	6492	6246	6955	6565	50	2020	500	4980	10	1	10020848	667	-69.38	1.78	12	0.03	-96.00	3749.00	9900	20230320	-32.73	5140	20230102	29.57	9900	-32.73	20230320	5140	29.57	20230102	9900	-32.73	20230320	5140	29.57	20230102	0.64	N	059270	500	50 억		121051	N	N	0	N	00	N
26	20230828	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	320	2	4.98	513464510	77146	265.24	6440	6780	6390	8340	4500	6420	6655.74	1.14	0	7261	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	675	-70.21	1.80	12	0.77	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
27	20230828	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	290	2	4.52	469379760	70605	242.75	6440	6780	6390	8340	4500	6420	6647.97	1.14	0	7370	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	672	-69.90	1.79	12	0.70	-96.00	3749.00	9900	20230320	-32.22	5140	20230102	30.54	9900	-32.22	20230320	5140	30.54	20230102	9900	-32.22	20230320	5140	30.54	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
28	20230828	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	250	2	3.89	411858350	61986	213.12	6440	6780	6390	8340	4500	6420	6644.38	1.14	0	6619	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	668	-69.48	1.78	12	0.62	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
29	20230828	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	250	2	3.89	370169640	55740	191.65	6440	6780	6390	8340	4500	6420	6641.01	1.14	0	6387	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	668	-69.48	1.78	12	0.56	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
30	20230828	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	290	2	4.52	325395730	49029	168.57	6440	6780	6390	8340	4500	6420	6636.80	1.14	0	1239	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	672	-69.90	1.79	12	0.49	-96.00	3749.00	9900	20230320	-32.22	5140	20230102	30.54	9900	-32.22	20230320	5140	30.54	20230102	9900	-32.22	20230320	5140	30.54	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
31	20230828	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	320	2	4.98	194119790	29473	101.33	6440	6740	6390	8340	4500	6420	6586.36	1.14	0	1560	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	675	-70.21	1.80	12	0.29	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
32	20230828	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	210	2	3.27	89304340	13699	47.10	6440	6640	6390	8340	4500	6420	6519.04	1.14	0	-973	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	664	-69.06	1.77	12	0.14	-96.00	3749.00	9900	20230320	-33.03	5140	20230102	28.99	9900	-33.03	20230320	5140	28.99	20230102	9900	-33.03	20230320	5140	28.99	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
33	20230828	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	30	2	0.47	3749450	583	2.00	6440	6450	6400	8340	4500	6420	6431.30	1.14	0	-239	6593	6506	6363	6276	6133	6550	6320	50	1920	500	4750	10	1	10020848	646	-67.19	1.72	12	0.01	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.64	N	059270	500	50 억		113786	N	N	0	N	00	N
34	20230825	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	50	2	0.78	179503630	28235	101.14	6260	6450	6220	8280	4460	6370	6357.49	1.17	0	-3683	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	643	-66.88	1.71	12	0.28	-96.00	3749.00	9900	20230320	-35.15	5140	20230102	24.90	9900	-35.15	20230320	5140	24.90	20230102	9900	-35.15	20230320	5140	24.90	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
35	20230825	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	70	2	1.10	177272010	27887	99.90	6260	6450	6220	8280	4460	6370	6356.80	1.17	0	-3675	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	645	-67.08	1.72	12	0.28	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
36	20230825	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	50	2	0.78	131249770	20721	74.23	6260	6440	6220	8280	4460	6370	6334.14	1.17	0	-2406	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	643	-66.88	1.71	12	0.21	-96.00	3749.00	9900	20230320	-35.15	5140	20230102	24.90	9900	-35.15	20230320	5140	24.90	20230102	9900	-35.15	20230320	5140	24.90	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
37	20230825	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	0	3	0.00	99295580	15715	56.29	6260	6400	6220	8280	4460	6370	6318.52	1.17	0	-1973	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	638	-66.35	1.70	12	0.16	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
38	20230825	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	20	2	0.31	90714570	14364	51.45	6260	6400	6220	8280	4460	6370	6315.41	1.17	0	-1484	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	640	-66.56	1.70	12	0.14	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
39	20230825	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-30	5	-0.47	51511540	8171	29.27	6260	6370	6220	8280	4460	6370	6304.19	1.17	0	-1965	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	635	-66.04	1.69	12	0.08	-96.00	3749.00	9900	20230320	-35.96	5140	20230102	23.35	9900	-35.96	20230320	5140	23.35	20230102	9900	-35.96	20230320	5140	23.35	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
40	20230825	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-40	5	-0.63	34979040	5553	19.89	6260	6370	6220	8280	4460	6370	6299.12	1.17	0	-1429	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	634	-65.94	1.69	12	0.06	-96.00	3749.00	9900	20230320	-36.06	5140	20230102	23.15	9900	-36.06	20230320	5140	23.15	20230102	9900	-36.06	20230320	5140	23.15	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
41	20230825	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-80	5	-1.26	4347480	692	2.48	6260	6330	6260	8280	4460	6370	6282.49	1.17	0	-156	6536	6452	6326	6242	6116	6495	6285	50	1910	500	4710	10	1	10020848	630	-65.52	1.68	12	0.01	-96.00	3749.00	9900	20230320	-36.46	5140	20230102	22.37	9900	-36.46	20230320	5140	22.37	20230102	9900	-36.46	20230320	5140	22.37	20230102	0.64	N	059270	500	50 억		117470	N	N	0	N	00	N
42	20230824	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	190	2	3.07	176565090	27915	53.75	6200	6410	6200	8030	4330	6180	6325.01	1.10	0	7251	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	638	-66.35	1.70	12	0.28	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
43	20230824	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	130	2	2.10	169980440	26880	51.75	6200	6410	6200	8030	4330	6180	6323.68	1.10	0	7313	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	632	-65.73	1.68	12	0.27	-96.00	3749.00	9900	20230320	-36.26	5140	20230102	22.76	9900	-36.26	20230320	5140	22.76	20230102	9900	-36.26	20230320	5140	22.76	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
44	20230824	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	140	2	2.27	162927130	25765	49.61	6200	6410	6200	8030	4330	6180	6323.58	1.10	0	7018	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	633	-65.83	1.69	12	0.26	-96.00	3749.00	9900	20230320	-36.16	5140	20230102	22.96	9900	-36.16	20230320	5140	22.96	20230102	9900	-36.16	20230320	5140	22.96	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
45	20230824	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	220	2	3.56	148306460	23472	45.19	6200	6400	6200	8030	4330	6180	6318.44	1.10	0	7154	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	641	-66.67	1.71	12	0.23	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
46	20230824	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	170	2	2.75	125237210	19846	38.21	6200	6400	6200	8030	4330	6180	6310.45	1.10	0	5013	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	636	-66.15	1.69	12	0.20	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
47	20230824	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	210	2	3.40	117449000	18617	35.84	6200	6400	6200	8030	4330	6180	6308.70	1.10	0	4849	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	640	-66.56	1.70	12	0.19	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
48	20230824	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	120	2	1.94	69416220	11058	21.29	6200	6310	6200	8030	4330	6180	6277.47	1.10	0	3308	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	631	-65.62	1.68	12	0.11	-96.00	3749.00	9900	20230320	-36.36	5140	20230102	22.57	9900	-36.36	20230320	5140	22.57	20230102	9900	-36.36	20230320	5140	22.57	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
49	20230824	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	50	2	0.81	1201540	193	0.37	6200	6230	6200	8030	4330	6180	6225.60	1.10	0	32	6333	6256	6203	6126	6073	6230	6100	50	1850	500	4570	10	1	10020848	624	-64.90	1.66	12	0.00	-96.00	3749.00	9900	20230320	-37.07	5140	20230102	21.21	9900	-37.07	20230320	5140	21.21	20230102	9900	-37.07	20230320	5140	21.21	20230102	0.64	N	059270	500	50 억		110218	N	N	0	N	00	N
50	20230823	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-100	5	-1.59	312519280	50272	151.01	6280	6280	6150	8160	4400	6280	6216.57	1.08	0	1917	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	619	-64.38	1.65	12	0.50	-96.00	3749.00	9900	20230320	-37.58	5140	20230102	20.23	9900	-37.58	20230320	5140	20.23	20230102	9900	-37.58	20230320	5140	20.23	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
51	20230823	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	-90	5	-1.43	294140750	47298	142.08	6280	6280	6150	8160	4400	6280	6218.88	1.08	0	3398	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	620	-64.48	1.65	12	0.47	-96.00	3749.00	9900	20230320	-37.47	5140	20230102	20.43	9900	-37.47	20230320	5140	20.43	20230102	9900	-37.47	20230320	5140	20.43	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
52	20230823	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-20	5	-0.32	209705700	33658	101.11	6280	6280	6150	8160	4400	6280	6230.49	1.08	0	1494	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	627	-65.21	1.67	12	0.34	-96.00	3749.00	9900	20230320	-36.77	5140	20230102	21.79	9900	-36.77	20230320	5140	21.79	20230102	9900	-36.77	20230320	5140	21.79	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
53	20230823	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-50	5	-0.80	184978670	29694	89.20	6280	6280	6150	8160	4400	6280	6229.50	1.08	0	1591	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	624	-64.90	1.66	12	0.30	-96.00	3749.00	9900	20230320	-37.07	5140	20230102	21.21	9900	-37.07	20230320	5140	21.21	20230102	9900	-37.07	20230320	5140	21.21	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
54	20230823	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-50	5	-0.80	147641730	23703	71.20	6280	6280	6150	8160	4400	6280	6228.82	1.08	0	2274	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	624	-64.90	1.66	12	0.24	-96.00	3749.00	9900	20230320	-37.07	5140	20230102	21.21	9900	-37.07	20230320	5140	21.21	20230102	9900	-37.07	20230320	5140	21.21	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
55	20230823	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	114580120	18398	55.27	6280	6280	6150	8160	4400	6280	6227.86	1.08	0	2911	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	628	-65.31	1.67	12	0.18	-96.00	3749.00	9900	20230320	-36.67	5140	20230102	21.98	9900	-36.67	20230320	5140	21.98	20230102	9900	-36.67	20230320	5140	21.98	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
56	20230823	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-30	5	-0.48	82882190	13325	40.03	6280	6280	6150	8160	4400	6280	6220.05	1.08	0	3612	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	626	-65.10	1.67	12	0.13	-96.00	3749.00	9900	20230320	-36.87	5140	20230102	21.60	9900	-36.87	20230320	5140	21.60	20230102	9900	-36.87	20230320	5140	21.60	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
57	20230823	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-10	5	-0.16	5434090	871	2.62	6280	6280	6210	8160	4400	6280	6238.91	1.08	0	-522	6533	6406	6343	6216	6153	6375	6185	50	1880	500	4640	10	1	10020848	628	-65.31	1.67	12	0.01	-96.00	3749.00	9900	20230320	-36.67	5140	20230102	21.98	9900	-36.67	20230320	5140	21.98	20230102	9900	-36.67	20230320	5140	21.98	20230102	0.64	N	059270	500	50 억		108301	N	N	0	N	00	N
58	20230822	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-80	5	-1.26	200789860	31699	94.90	6360	6470	6280	8260	4460	6360	6334.39	1.21	0	-12923	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	629	-65.42	1.68	12	0.32	-96.00	3749.00	9900	20230320	-36.57	5140	20230102	22.18	9900	-36.57	20230320	5140	22.18	20230102	9900	-36.57	20230320	5140	22.18	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
59	20230822	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-60	5	-0.94	164004090	25851	77.39	6360	6470	6300	8260	4460	6360	6344.21	1.21	0	-10677	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	631	-65.62	1.68	12	0.26	-96.00	3749.00	9900	20230320	-36.36	5140	20230102	22.57	9900	-36.36	20230320	5140	22.57	20230102	9900	-36.36	20230320	5140	22.57	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
60	20230822	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	0	3	0.00	126226440	19871	59.49	6360	6470	6310	8260	4460	6360	6352.29	1.21	0	-7035	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	637	-66.25	1.70	12	0.20	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
61	20230822	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-10	5	-0.16	104981180	16518	49.45	6360	6470	6310	8260	4460	6360	6355.56	1.21	0	-5334	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	636	-66.15	1.69	12	0.16	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
62	20230822	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	10	2	0.16	95428580	15013	44.95	6360	6470	6310	8260	4460	6360	6356.40	1.21	0	-4668	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	638	-66.35	1.70	12	0.15	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
63	20230822	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	30	2	0.47	66034910	10382	31.08	6360	6470	6310	8260	4460	6360	6360.52	1.21	0	-4936	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	640	-66.56	1.70	12	0.10	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
64	20230822	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	20	2	0.31	51783670	8143	24.38	6360	6470	6310	8260	4460	6360	6359.29	1.21	0	-4694	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	639	-66.46	1.70	12	0.08	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
65	20230822	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	10	2	0.16	12740300	2003	6.00	6360	6380	6330	8260	4460	6360	6360.61	1.21	0	-1646	6533	6446	6363	6276	6193	6445	6275	50	1900	500	4700	10	1	10020848	638	-66.35	1.70	12	0.02	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.65	N	059270	500	50 억		121285	N	N	0	N	00	N
66	20230821	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	0	3	0.00	211177360	33132	72.99	6360	6450	6280	8260	4460	6360	6373.91	1.19	0	1636	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	637	-66.25	1.70	12	0.33	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
67	20230821	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-10	5	-0.16	193782700	30393	66.96	6360	6450	6280	8260	4460	6360	6375.90	1.19	0	3076	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	636	-66.15	1.69	12	0.30	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
68	20230821	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	0	3	0.00	181109910	28399	62.56	6360	6450	6280	8260	4460	6360	6377.33	1.19	0	4053	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	637	-66.25	1.70	12	0.28	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
69	20230821	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	10	2	0.16	155591810	24386	53.72	6360	6450	6280	8260	4460	6360	6380.37	1.19	0	4267	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	638	-66.35	1.70	12	0.24	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
70	20230821	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	30	2	0.47	144575000	22655	49.91	6360	6450	6280	8260	4460	6360	6381.59	1.19	0	4811	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	640	-66.56	1.70	12	0.23	-96.00	3749.00	9900	20230320	-35.45	5140	20230102	24.32	9900	-35.45	20230320	5140	24.32	20230102	9900	-35.45	20230320	5140	24.32	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
71	20230821	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	0	3	0.00	131131760	20544	45.26	6360	6450	6280	8260	4460	6360	6382.97	1.19	0	4727	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	637	-66.25	1.70	12	0.21	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
72	20230821	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	80	2	1.26	99116790	15537	34.23	6360	6450	6280	8260	4460	6360	6379.40	1.19	0	6390	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	645	-67.08	1.72	12	0.16	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
73	20230821	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-20	5	-0.31	4410700	695	1.53	6360	6360	6340	8260	4460	6360	6346.33	1.19	0	138	6573	6466	6383	6276	6193	6425	6235	50	1900	500	4700	10	1	10020848	635	-66.04	1.69	12	0.01	-96.00	3749.00	9900	20230320	-35.96	5140	20230102	23.35	9900	-35.96	20230320	5140	23.35	20230102	9900	-35.96	20230320	5140	23.35	20230102	0.65	N	059270	500	50 억		119570	N	N	0	N	00	N
74	20230818	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-220	5	-3.34	284424020	44618	82.07	6490	6490	6300	8550	4610	6580	6374.66	1.22	0	-2614	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	637	-66.25	1.70	12	0.45	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
75	20230818	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-200	5	-3.04	261598440	41023	75.46	6490	6490	6300	8550	4610	6580	6376.87	1.22	0	-2525	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	639	-66.46	1.70	12	0.41	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
76	20230818	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-180	5	-2.74	222823540	34908	64.21	6490	6490	6300	8550	4610	6580	6383.17	1.22	0	-4902	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	641	-66.67	1.71	12	0.35	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
77	20230818	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-140	5	-2.13	191350930	29980	55.15	6490	6490	6300	8550	4610	6580	6382.62	1.22	0	-3552	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	645	-67.08	1.72	12	0.30	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
78	20230818	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-170	5	-2.58	169083580	26504	48.75	6490	6490	6300	8550	4610	6580	6379.55	1.22	0	-2967	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	642	-66.77	1.71	12	0.26	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
79	20230818	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-130	5	-1.98	138486190	21745	40.00	6490	6490	6300	8550	4610	6580	6368.65	1.22	0	-1586	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	646	-67.19	1.72	12	0.22	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
80	20230818	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-220	5	-3.34	112131090	17637	32.44	6490	6490	6300	8550	4610	6580	6357.72	1.22	0	-2912	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	637	-66.25	1.70	12	0.18	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
81	20230818	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-120	5	-1.82	15395590	2397	4.41	6490	6490	6350	8550	4610	6580	6422.86	1.22	0	-849	6853	6716	6463	6326	6073	6785	6395	50	1970	500	4860	10	1	10020848	647	-67.29	1.72	12	0.02	-96.00	3749.00	9900	20230320	-34.75	5140	20230102	25.68	9900	-34.75	20230320	5140	25.68	20230102	9900	-34.75	20230320	5140	25.68	20230102	0.61	N	059270	500	50 억		122184	N	N	0	N	00	N
82	20230817	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	100	2	1.54	347467240	54360	40.14	6460	6600	6210	8420	4540	6480	6391.91	1.19	0	2188	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	659	-68.54	1.76	12	0.54	-96.00	3749.00	9900	20230320	-33.54	5140	20230102	28.02	9900	-33.54	20230320	5140	28.02	20230102	9900	-33.54	20230320	5140	28.02	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
83	20230817	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	80	2	1.23	335395320	52518	38.78	6460	6600	6210	8420	4540	6480	6386.29	1.19	0	2880	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	657	-68.33	1.75	12	0.52	-96.00	3749.00	9900	20230320	-33.74	5140	20230102	27.63	9900	-33.74	20230320	5140	27.63	20230102	9900	-33.74	20230320	5140	27.63	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
84	20230817	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	80	2	1.23	298864210	46952	34.67	6460	6600	6210	8420	4540	6480	6365.31	1.19	0	2880	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	657	-68.33	1.75	12	0.47	-96.00	3749.00	9900	20230320	-33.74	5140	20230102	27.63	9900	-33.74	20230320	5140	27.63	20230102	9900	-33.74	20230320	5140	27.63	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
85	20230817	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	50	2	0.77	267044550	42093	31.08	6460	6600	6210	8420	4540	6480	6344.16	1.19	0	4737	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	654	-68.02	1.74	12	0.42	-96.00	3749.00	9900	20230320	-34.04	5140	20230102	27.04	9900	-34.04	20230320	5140	27.04	20230102	9900	-34.04	20230320	5140	27.04	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
86	20230817	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	10	2	0.15	235693170	37298	27.54	6460	6550	6210	8420	4540	6480	6319.19	1.19	0	6868	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	650	-67.60	1.73	12	0.37	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
87	20230817	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	-140	5	-2.16	184344010	29275	21.62	6460	6550	6210	8420	4540	6480	6296.98	1.19	0	2137	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	635	-66.04	1.69	12	0.29	-96.00	3749.00	9900	20230320	-35.96	5140	20230102	23.35	9900	-35.96	20230320	5140	23.35	20230102	9900	-35.96	20230320	5140	23.35	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
88	20230817	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-160	5	-2.47	127757670	20322	15.01	6460	6550	6210	8420	4540	6480	6286.67	1.19	0	-346	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	633	-65.83	1.69	12	0.20	-96.00	3749.00	9900	20230320	-36.16	5140	20230102	22.96	9900	-36.16	20230320	5140	22.96	20230102	9900	-36.16	20230320	5140	22.96	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
89	20230817	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-80	5	-1.23	13124070	2034	1.50	6460	6550	6390	8420	4540	6480	6452.35	1.19	0	-779	7160	6820	6610	6270	6060	6715	6165	50	1940	500	4790	10	1	10020848	641	-66.67	1.71	12	0.02	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.64	N	059270	500	50 억		119692	N	N	0	N	00	N
90	20230816	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-530	5	-7.56	890598770	134967	251.36	6950	6950	6400	9110	4910	7010	6599.17	1.26	0	-5224	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	649	-67.50	1.73	12	1.35	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
91	20230816	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-500	5	-7.13	759670740	114665	213.55	6950	6950	6490	9110	4910	7010	6625.13	1.26	0	-4560	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	652	-67.81	1.74	12	1.14	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
92	20230816	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	-520	5	-7.42	712384190	107395	200.01	6950	6950	6490	9110	4910	7010	6633.31	1.26	0	-4701	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	650	-67.60	1.73	12	1.07	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
93	20230816	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	-490	5	-6.99	634887170	95491	177.84	6950	6950	6500	9110	4910	7010	6648.66	1.26	0	-2343	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	653	-67.92	1.74	12	0.95	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
94	20230816	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	-470	5	-6.70	577390640	86693	161.46	6950	6950	6500	9110	4910	7010	6660.18	1.26	0	-2943	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	655	-68.12	1.74	12	0.87	-96.00	3749.00	9900	20230320	-33.94	5140	20230102	27.24	9900	-33.94	20230320	5140	27.24	20230102	9900	-33.94	20230320	5140	27.24	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
95	20230816	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-400	5	-5.71	427193610	63812	118.84	6950	6950	6600	9110	4910	7010	6694.57	1.26	0	1597	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	662	-68.85	1.76	12	0.64	-96.00	3749.00	9900	20230320	-33.23	5140	20230102	28.60	9900	-33.23	20230320	5140	28.60	20230102	9900	-33.23	20230320	5140	28.60	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
96	20230816	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-320	5	-4.56	353072000	52674	98.10	6950	6950	6600	9110	4910	7010	6702.97	1.26	0	2241	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	670	-69.69	1.78	12	0.53	-96.00	3749.00	9900	20230320	-32.42	5140	20230102	30.16	9900	-32.42	20230320	5140	30.16	20230102	9900	-32.42	20230320	5140	30.16	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
97	20230816	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-190	5	-2.71	102886890	15170	28.25	6950	6950	6750	9110	4910	7010	6782.26	1.26	0	4513	7223	7116	7033	6926	6843	7075	6885	50	2100	500	5180	10	1	10020848	683	-71.04	1.82	12	0.15	-96.00	3749.00	9900	20230320	-31.11	5140	20230102	32.68	9900	-31.11	20230320	5140	32.68	20230102	9900	-31.11	20230320	5140	32.68	20230102	0.40	N	059270	500	50 억		126292	N	N	0	N	00	N
98	20230814	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-130	5	-1.82	371850480	53173	20.55	7130	7140	6950	9280	5000	7140	6993.04	1.26	0	-488	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	702	-73.02	1.87	12	0.53	-96.00	3749.00	9900	20230320	-29.19	5140	20230102	36.38	9900	-29.19	20230320	5140	36.38	20230102	9900	-29.19	20230320	5140	36.38	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
99	20230814	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-150	5	-2.10	355088900	50776	19.62	7130	7140	6950	9280	5000	7140	6993.16	1.26	0	55	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	700	-72.81	1.86	12	0.51	-96.00	3749.00	9900	20230320	-29.39	5140	20230102	35.99	9900	-29.39	20230320	5140	35.99	20230102	9900	-29.39	20230320	5140	35.99	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
100	20230814	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-180	5	-2.52	329906140	47164	18.23	7130	7140	6950	9280	5000	7140	6994.78	1.26	0	1119	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	697	-72.50	1.86	12	0.47	-96.00	3749.00	9900	20230320	-29.70	5140	20230102	35.41	9900	-29.70	20230320	5140	35.41	20230102	9900	-29.70	20230320	5140	35.41	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
101	20230814	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	-110	5	-1.54	311563480	44535	17.21	7130	7140	6950	9280	5000	7140	6995.83	1.26	0	2349	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	704	-73.23	1.88	12	0.44	-96.00	3749.00	9900	20230320	-28.99	5140	20230102	36.77	9900	-28.99	20230320	5140	36.77	20230102	9900	-28.99	20230320	5140	36.77	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
102	20230814	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-160	5	-2.24	284370190	40632	15.70	7130	7140	6950	9280	5000	7140	6998.57	1.26	0	901	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	699	-72.71	1.86	12	0.41	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
103	20230814	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-140	5	-1.96	242821550	34670	13.40	7130	7140	6950	9280	5000	7140	7003.68	1.26	0	1664	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	701	-72.92	1.87	12	0.35	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
104	20230814	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-180	5	-2.52	218041400	31116	12.03	7130	7140	6960	9280	5000	7140	7007.24	1.26	0	2011	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	697	-72.50	1.86	12	0.31	-96.00	3749.00	9900	20230320	-29.70	5140	20230102	35.41	9900	-29.70	20230320	5140	35.41	20230102	9900	-29.70	20230320	5140	35.41	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
105	20230814	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	-130	5	-1.82	30822030	4352	1.68	7130	7140	7010	9280	5000	7140	7081.87	1.26	0	-2338	7446	7292	7066	6912	6686	7370	6990	50	2140	500	5280	10	1	10020848	702	-73.02	1.87	12	0.04	-96.00	3749.00	9900	20230320	-29.19	5140	20230102	36.38	9900	-29.19	20230320	5140	36.38	20230102	9900	-29.19	20230320	5140	36.38	20230102	0.43	N	059270	500	50 억		126006	N	N	0	N	00	N
106	20230811	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	300	2	4.39	1832415950	257236	404.89	6900	7220	6840	8890	4790	6840	7123.44	0.80	0	44868	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	715	-74.38	1.90	12	2.57	-96.00	3749.00	9900	20230320	-27.88	5140	20230102	38.91	9900	-27.88	20230320	5140	38.91	20230102	9900	-27.88	20230320	5140	38.91	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
107	20230811	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	290	2	4.24	1770724300	248576	391.26	6900	7220	6840	8890	4790	6840	7123.47	0.80	0	44577	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	714	-74.27	1.90	12	2.48	-96.00	3749.00	9900	20230320	-27.98	5140	20230102	38.72	9900	-27.98	20230320	5140	38.72	20230102	9900	-27.98	20230320	5140	38.72	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
108	20230811	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	270	2	3.95	1620748960	227633	358.30	6900	7220	6840	8890	4790	6840	7120.01	0.80	0	45451	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	712	-74.06	1.90	12	2.27	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
109	20230811	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	330	2	4.82	1533978890	215489	339.18	6900	7220	6840	8890	4790	6840	7118.59	0.80	0	44605	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	718	-74.69	1.91	12	2.15	-96.00	3749.00	9900	20230320	-27.58	5140	20230102	39.49	9900	-27.58	20230320	5140	39.49	20230102	9900	-27.58	20230320	5140	39.49	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
110	20230811	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	370	2	5.41	1477167350	207580	326.73	6900	7220	6840	8890	4790	6840	7116.14	0.80	0	42447	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	723	-75.10	1.92	12	2.07	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
111	20230811	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	260	2	3.80	1275209600	179339	282.28	6900	7220	6840	8890	4790	6840	7110.61	0.80	0	38161	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	711	-73.96	1.89	12	1.79	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
112	20230811	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	330	2	4.82	964848220	135972	214.02	6900	7220	6840	8890	4790	6840	7095.93	0.80	0	30929	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	718	-74.69	1.91	12	1.36	-96.00	3749.00	9900	20230320	-27.58	5140	20230102	39.49	9900	-27.58	20230320	5140	39.49	20230102	9900	-27.58	20230320	5140	39.49	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
113	20230811	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	0	3	0.00	15472430	2241	3.53	6900	6950	6840	8890	4790	6840	6904.25	0.80	0	-1045	7086	6962	6896	6772	6706	6930	6740	50	2050	500	5060	10	1	10020848	685	-71.25	1.82	12	0.02	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.43	N	059270	500	50 억		79759	N	N	0	N	00	N
114	20230810	160512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-40	5	-0.58	434820390	62957	94.83	6880	7020	6830	8940	4820	6880	6906.64	0.86	0	-6221	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	685	-71.25	1.82	12	0.63	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
115	20230810	150509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-10	5	-0.15	417518100	60429	91.03	6880	7020	6830	8940	4820	6880	6909.25	0.86	0	-6218	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	688	-71.56	1.83	12	0.60	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
116	20230810	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	10	2	0.15	377379820	54579	82.21	6880	7020	6830	8940	4820	6880	6914.40	0.86	0	-6087	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	690	-71.77	1.84	12	0.54	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
117	20230810	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-10	5	-0.15	355789890	51440	77.49	6880	7020	6830	8940	4820	6880	6916.63	0.86	0	-6353	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	688	-71.56	1.83	12	0.51	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
118	20230810	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-10	5	-0.15	314392650	45397	68.38	6880	7020	6830	8940	4820	6880	6925.45	0.86	0	-6352	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	688	-71.56	1.83	12	0.45	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
119	20230810	110512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	0	3	0.00	287644210	41492	62.50	6880	7020	6840	8940	4820	6880	6932.57	0.86	0	-7206	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	689	-71.67	1.84	12	0.41	-96.00	3749.00	9900	20230320	-30.51	5140	20230102	33.85	9900	-30.51	20230320	5140	33.85	20230102	9900	-30.51	20230320	5140	33.85	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
120	20230810	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	10	2	0.15	223773890	32194	48.50	6880	7020	6850	8940	4820	6880	6950.88	0.86	0	-6544	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	690	-71.77	1.84	12	0.32	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
121	20230810	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	30	2	0.44	11025310	1599	2.41	6880	6930	6880	8940	4820	6880	6895.52	0.86	0	-47	7206	7042	6866	6702	6526	7125	6785	50	2060	500	5090	10	1	10020848	692	-71.98	1.84	12	0.02	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.43	N	059270	500	50 억		86141	N	N	0	N	00	N
122	20230809	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	80	2	1.18	446158120	64450	116.34	6690	7030	6690	8840	4760	6800	6922.61	0.83	0	2699	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	689	-71.67	1.84	12	0.64	-96.00	3749.00	9900	20230320	-30.51	5140	20230102	33.85	9900	-30.51	20230320	5140	33.85	20230102	9900	-30.51	20230320	5140	33.85	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
123	20230809	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	90	2	1.32	419897150	60626	109.44	6690	7030	6690	8840	4760	6800	6926.02	0.83	0	2825	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	690	-71.77	1.84	12	0.60	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
124	20230809	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	110	2	1.62	384865550	55526	100.23	6690	7030	6690	8840	4760	6800	6931.27	0.83	0	2509	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	692	-71.98	1.84	12	0.55	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
125	20230809	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	100	2	1.47	352065600	50774	91.66	6690	7030	6690	8840	4760	6800	6933.97	0.83	0	2048	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	691	-71.88	1.84	12	0.51	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
126	20230809	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	60	2	0.88	340293950	49062	88.57	6690	7030	6690	8840	4760	6800	6936.00	0.83	0	2323	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	687	-71.46	1.83	12	0.49	-96.00	3749.00	9900	20230320	-30.71	5140	20230102	33.46	9900	-30.71	20230320	5140	33.46	20230102	9900	-30.71	20230320	5140	33.46	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
127	20230809	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	60	2	0.88	307617370	44317	80.00	6690	7030	6690	8840	4760	6800	6941.29	0.83	0	3537	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	687	-71.46	1.83	12	0.44	-96.00	3749.00	9900	20230320	-30.71	5140	20230102	33.46	9900	-30.71	20230320	5140	33.46	20230102	9900	-30.71	20230320	5140	33.46	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
128	20230809	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	140	2	2.06	259366220	37319	67.37	6690	7030	6690	8840	4760	6800	6949.98	0.83	0	4971	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	695	-72.29	1.85	12	0.37	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
129	20230809	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	0	3	0.00	2977000	442	0.80	6690	6800	6690	8840	4760	6800	6735.29	0.83	0	-27	7160	6980	6850	6670	6540	6915	6605	50	2040	500	5030	10	1	10020848	681	-70.83	1.81	12	0.00	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.46	N	059270	500	50 억		83442	N	N	0	N	00	N
130	20230808	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-130	5	-1.88	375727220	55015	28.11	6930	7030	6720	9000	4860	6930	6829.54	0.94	0	-11277	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	681	-70.83	1.81	12	0.55	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
131	20230808	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-140	5	-2.02	356240500	52140	26.64	6930	7030	6720	9000	4860	6930	6832.38	0.94	0	-11707	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	680	-70.73	1.81	12	0.52	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
132	20230808	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-120	5	-1.73	306335130	44766	22.87	6930	7030	6720	9000	4860	6930	6843.03	0.94	0	-11491	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	682	-70.94	1.82	12	0.45	-96.00	3749.00	9900	20230320	-31.21	5140	20230102	32.49	9900	-31.21	20230320	5140	32.49	20230102	9900	-31.21	20230320	5140	32.49	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
133	20230808	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-160	5	-2.31	284951130	41613	21.26	6930	7030	6720	9000	4860	6930	6847.65	0.94	0	-10461	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	678	-70.52	1.81	12	0.42	-96.00	3749.00	9900	20230320	-31.62	5140	20230102	31.71	9900	-31.62	20230320	5140	31.71	20230102	9900	-31.62	20230320	5140	31.71	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
134	20230808	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-110	5	-1.59	240503090	35049	17.91	6930	7030	6780	9000	4860	6930	6861.91	0.94	0	-7376	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	683	-71.04	1.82	12	0.35	-96.00	3749.00	9900	20230320	-31.11	5140	20230102	32.68	9900	-31.11	20230320	5140	32.68	20230102	9900	-31.11	20230320	5140	32.68	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
135	20230808	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-120	5	-1.73	198076600	28811	14.72	6930	7030	6780	9000	4860	6930	6875.03	0.94	0	-4759	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	682	-70.94	1.82	12	0.29	-96.00	3749.00	9900	20230320	-31.21	5140	20230102	32.49	9900	-31.21	20230320	5140	32.49	20230102	9900	-31.21	20230320	5140	32.49	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
136	20230808	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	-50	5	-0.72	156076170	22668	11.58	6930	7030	6780	9000	4860	6930	6885.31	0.94	0	-4483	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	689	-71.67	1.84	12	0.23	-96.00	3749.00	9900	20230320	-30.51	5140	20230102	33.85	9900	-30.51	20230320	5140	33.85	20230102	9900	-30.51	20230320	5140	33.85	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
137	20230808	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	50	2	0.72	29704490	4264	2.18	6930	7020	6870	9000	4860	6930	6966.34	0.94	0	-125	7350	7140	6890	6680	6430	7245	6785	50	2070	500	5120	10	1	10020848	699	-72.71	1.86	12	0.04	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.46	N	059270	500	50 억		94645	N	N	0	N	00	N
138	20230807	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	160	2	2.36	1348903430	195161	205.76	6690	7100	6640	8800	4740	6770	6911.74	1.02	0	-8218	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	694	-72.19	1.85	12	1.95	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
139	20230807	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	160	2	2.36	1311893390	189825	200.13	6690	7100	6640	8800	4740	6770	6911.07	1.02	0	-7982	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	694	-72.19	1.85	12	1.89	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
140	20230807	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	110	2	1.62	1197814080	173315	182.73	6690	7100	6640	8800	4740	6770	6911.20	1.02	0	-6673	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	689	-71.67	1.84	12	1.73	-96.00	3749.00	9900	20230320	-30.51	5140	20230102	33.85	9900	-30.51	20230320	5140	33.85	20230102	9900	-30.51	20230320	5140	33.85	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
141	20230807	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	70	2	1.03	1029277350	148951	157.04	6690	7100	6640	8800	4740	6770	6910.17	1.02	0	-3342	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	685	-71.25	1.82	12	1.49	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
142	20230807	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6830	60	2	0.89	948890230	137063	144.51	6690	7100	6640	8800	4740	6770	6923.02	1.02	0	-7579	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	684	-71.15	1.82	12	1.37	-96.00	3749.00	9900	20230320	-31.01	5140	20230102	32.88	9900	-31.01	20230320	5140	32.88	20230102	9900	-31.01	20230320	5140	32.88	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
143	20230807	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	20	2	0.30	922962630	133245	140.48	6690	7100	6640	8800	4740	6770	6926.81	1.02	0	-7908	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	680	-70.73	1.81	12	1.33	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
144	20230807	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	150	2	2.22	697486520	100381	105.83	6690	7100	6640	8800	4740	6770	6948.39	1.02	0	-10451	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	693	-72.08	1.85	12	1.00	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
145	20230807	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-70	5	-1.03	21732520	3247	3.42	6690	6840	6670	8800	4740	6770	6693.11	1.02	0	-1485	7143	6956	6633	6446	6123	7050	6540	50	2030	500	5000	10	1	10020848	671	-69.79	1.79	12	0.03	-96.00	3749.00	9900	20230320	-32.32	5140	20230102	30.35	9900	-32.32	20230320	5140	30.35	20230102	9900	-32.32	20230320	5140	30.35	20230102	0.46	N	059270	500	50 억		102673	N	N	0	N	00	N
146	20230804	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	360	2	5.62	615569100	92984	157.33	6390	6820	6310	8330	4490	6410	6619.80	0.97	0	6026	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	678	-70.52	1.81	12	0.93	-96.00	3749.00	9900	20230320	-31.62	5140	20230102	31.71	9900	-31.62	20230320	5140	31.71	20230102	9900	-31.62	20230320	5140	31.71	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
147	20230804	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	350	2	5.46	558059310	84493	142.97	6390	6820	6310	8330	4490	6410	6604.80	0.97	0	6686	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	677	-70.42	1.80	12	0.84	-96.00	3749.00	9900	20230320	-31.72	5140	20230102	31.52	9900	-31.72	20230320	5140	31.52	20230102	9900	-31.72	20230320	5140	31.52	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
148	20230804	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	190	2	2.96	307308840	47312	80.05	6390	6640	6310	8330	4490	6410	6495.37	0.97	0	8067	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	661	-68.75	1.76	12	0.47	-96.00	3749.00	9900	20230320	-33.33	5140	20230102	28.40	9900	-33.33	20230320	5140	28.40	20230102	9900	-33.33	20230320	5140	28.40	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
149	20230804	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	80	2	1.25	217574930	33656	56.95	6390	6580	6310	8330	4490	6410	6464.67	0.97	0	3262	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	650	-67.60	1.73	12	0.34	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
150	20230804	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	70	2	1.09	162875510	25175	42.60	6390	6580	6310	8330	4490	6410	6469.73	0.97	0	1394	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	649	-67.50	1.73	12	0.25	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
151	20230804	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	80	2	1.25	128629000	19866	33.61	6390	6580	6310	8330	4490	6410	6474.83	0.97	0	1443	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	650	-67.60	1.73	12	0.20	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
152	20230804	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	120	2	1.87	107301500	16571	28.04	6390	6580	6310	8330	4490	6410	6475.26	0.97	0	2164	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	654	-68.02	1.74	12	0.17	-96.00	3749.00	9900	20230320	-34.04	5140	20230102	27.04	9900	-34.04	20230320	5140	27.04	20230102	9900	-34.04	20230320	5140	27.04	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
153	20230804	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	-60	5	-0.94	2142100	337	0.57	6390	6390	6340	8330	4490	6410	6356.38	0.97	0	-17	6670	6540	6420	6290	6170	6480	6230	50	1920	500	4740	10	1	10020848	636	-66.15	1.69	12	0.00	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.46	N	059270	500	50 억		96871	N	N	0	N	00	N
154	20230803	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	-90	5	-1.38	371429930	58097	70.19	6530	6550	6300	8450	4550	6500	6393.19	0.97	0	-408	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	642	-66.77	1.71	12	0.58	-96.00	3749.00	9900	20230320	-35.25	5140	20230102	24.71	9900	-35.25	20230320	5140	24.71	20230102	9900	-35.25	20230320	5140	24.71	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
155	20230803	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-100	5	-1.54	358314870	56051	67.71	6530	6550	6300	8450	4550	6500	6392.59	0.97	0	-1193	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	641	-66.67	1.71	12	0.56	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
156	20230803	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-100	5	-1.54	322654190	50478	60.98	6530	6550	6300	8450	4550	6500	6391.90	0.97	0	136	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	641	-66.67	1.71	12	0.50	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
157	20230803	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-100	5	-1.54	304176100	47587	57.49	6530	6550	6300	8450	4550	6500	6391.92	0.97	0	-453	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	641	-66.67	1.71	12	0.47	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
158	20230803	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-140	5	-2.15	295193920	46176	55.78	6530	6550	6300	8450	4550	6500	6392.72	0.97	0	-1000	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	637	-66.25	1.70	12	0.46	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
159	20230803	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-140	5	-2.15	248369090	38786	46.86	6530	6550	6320	8450	4550	6500	6403.49	0.97	0	-27	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	637	-66.25	1.70	12	0.39	-96.00	3749.00	9900	20230320	-35.76	5140	20230102	23.74	9900	-35.76	20230320	5140	23.74	20230102	9900	-35.76	20230320	5140	23.74	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
160	20230803	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6420	-80	5	-1.23	145395420	22626	27.33	6530	6550	6330	8450	4550	6500	6425.92	0.97	0	1184	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	643	-66.88	1.71	12	0.23	-96.00	3749.00	9900	20230320	-35.15	5140	20230102	24.90	9900	-35.15	20230320	5140	24.90	20230102	9900	-35.15	20230320	5140	24.90	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
161	20230803	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	30	2	0.46	23817640	3649	4.41	6530	6550	6480	8450	4550	6500	6527.43	0.97	0	-2569	7053	6776	6603	6326	6153	6690	6240	50	1950	500	4810	10	1	10020848	654	-68.02	1.74	12	0.04	-96.00	3749.00	9900	20230320	-34.04	5140	20230102	27.04	9900	-34.04	20230320	5140	27.04	20230102	9900	-34.04	20230320	5140	27.04	20230102	0.46	N	059270	500	50 억		97280	N	N	0	N	00	N
162	20230802	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-240	5	-3.56	542665610	82149	104.44	6880	6880	6430	8760	4720	6740	6606.16	1.02	0	-4632	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	651	-67.71	1.73	12	0.82	-96.00	3749.00	9900	20230320	-34.34	5140	20230102	26.46	9900	-34.34	20230320	5140	26.46	20230102	9900	-34.34	20230320	5140	26.46	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
163	20230802	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-240	5	-3.56	528298530	79939	101.64	6880	6880	6430	8760	4720	6740	6608.77	1.02	0	-4580	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	651	-67.71	1.73	12	0.80	-96.00	3749.00	9900	20230320	-34.34	5140	20230102	26.46	9900	-34.34	20230320	5140	26.46	20230102	9900	-34.34	20230320	5140	26.46	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
164	20230802	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	-260	5	-3.86	498419370	75330	95.78	6880	6880	6450	8760	4720	6740	6616.48	1.02	0	-5189	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	649	-67.50	1.73	12	0.75	-96.00	3749.00	9900	20230320	-34.55	5140	20230102	26.07	9900	-34.55	20230320	5140	26.07	20230102	9900	-34.55	20230320	5140	26.07	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
165	20230802	130453	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	-240	5	-3.56	447026380	67424	85.72	6880	6880	6500	8760	4720	6740	6630.08	1.02	0	-2866	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	651	-67.71	1.73	12	0.67	-96.00	3749.00	9900	20230320	-34.34	5140	20230102	26.46	9900	-34.34	20230320	5140	26.46	20230102	9900	-34.34	20230320	5140	26.46	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
166	20230802	120449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-150	5	-2.23	390512920	58776	74.73	6880	6880	6530	8760	4720	6740	6644.09	1.02	0	840	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	660	-68.65	1.76	12	0.59	-96.00	3749.00	9900	20230320	-33.43	5140	20230102	28.21	9900	-33.43	20230320	5140	28.21	20230102	9900	-33.43	20230320	5140	28.21	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
167	20230802	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-120	5	-1.78	290626770	43580	55.41	6880	6880	6580	8760	4720	6740	6668.81	1.02	0	5418	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	663	-68.96	1.77	12	0.43	-96.00	3749.00	9900	20230320	-33.13	5140	20230102	28.79	9900	-33.13	20230320	5140	28.79	20230102	9900	-33.13	20230320	5140	28.79	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
168	20230802	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-20	5	-0.30	219298880	32840	41.75	6880	6880	6580	8760	4720	6740	6677.80	1.02	0	8794	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	673	-70.00	1.79	12	0.33	-96.00	3749.00	9900	20230320	-32.12	5140	20230102	30.74	9900	-32.12	20230320	5140	30.74	20230102	9900	-32.12	20230320	5140	30.74	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
169	20230802	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-70	5	-1.04	54477850	8114	10.32	6880	6880	6610	8760	4720	6740	6714.06	1.02	0	2453	7126	6932	6756	6562	6386	7030	6660	50	2020	500	4980	10	1	10020848	668	-69.48	1.78	12	0.08	-96.00	3749.00	9900	20230320	-32.63	5140	20230102	29.77	9900	-32.63	20230320	5140	29.77	20230102	9900	-32.63	20230320	5140	29.77	20230102	0.46	N	059270	500	50 억		101852	N	N	0	N	00	N
170	20230801	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	120	2	1.81	528984220	78580	115.29	6720	6950	6580	8600	4640	6620	6731.75	1.02	0	-622	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	675	-70.21	1.80	12	0.78	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
171	20230801	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	80	2	1.21	511663420	76004	111.51	6720	6950	6580	8600	4640	6620	6732.06	1.02	0	-510	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	671	-69.79	1.79	12	0.76	-96.00	3749.00	9900	20230320	-32.32	5140	20230102	30.35	9900	-32.32	20230320	5140	30.35	20230102	9900	-32.32	20230320	5140	30.35	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
172	20230801	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	30	2	0.45	482286680	71609	105.06	6720	6950	6580	8600	4640	6620	6735.00	1.02	0	-347	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	666	-69.27	1.77	12	0.71	-96.00	3749.00	9900	20230320	-32.83	5140	20230102	29.38	9900	-32.83	20230320	5140	29.38	20230102	9900	-32.83	20230320	5140	29.38	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
173	20230801	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	130	2	1.96	422756080	62685	91.97	6720	6950	6580	8600	4640	6620	6744.13	1.02	0	703	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	676	-70.31	1.80	12	0.63	-96.00	3749.00	9900	20230320	-31.82	5140	20230102	31.32	9900	-31.82	20230320	5140	31.32	20230102	9900	-31.82	20230320	5140	31.32	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
174	20230801	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	290	2	4.38	361484660	53674	78.75	6720	6950	6580	8600	4640	6620	6734.82	1.02	0	-467	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	692	-71.98	1.84	12	0.54	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
175	20230801	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	30	2	0.45	145849550	21914	32.15	6720	6730	6580	8600	4640	6620	6655.54	1.02	0	-381	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	666	-69.27	1.77	12	0.22	-96.00	3749.00	9900	20230320	-32.83	5140	20230102	29.38	9900	-32.83	20230320	5140	29.38	20230102	9900	-32.83	20230320	5140	29.38	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
176	20230801	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	10	2	0.15	103469730	15536	22.79	6720	6730	6600	8600	4640	6620	6660.00	1.02	0	-1024	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	664	-69.06	1.77	12	0.16	-96.00	3749.00	9900	20230320	-33.03	5140	20230102	28.99	9900	-33.03	20230320	5140	28.99	20230102	9900	-33.03	20230320	5140	28.99	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N
177	20230801	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	60	2	0.91	14476600	2180	3.20	6720	6720	6600	8600	4640	6620	6640.64	1.02	0	-919	6853	6736	6523	6406	6193	6795	6465	50	1980	500	4890	10	1	10020848	669	-69.58	1.78	12	0.02	-96.00	3749.00	9900	20230320	-32.53	5140	20230102	29.96	9900	-32.53	20230320	5140	29.96	20230102	9900	-32.53	20230320	5140	29.96	20230102	0.46	N	059270	500	50 억		102632	N	N	0	N	00	N