KissMeData/059270/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	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	10950	-380	5	-3.35	1794413420	164166	89.70	11230	11370	10560	14720	7940	11330	10930.37	0.16	0	-11895	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1220	-154.23	3.00	12	1.47	-71.00	3656.00	19740	20240223	-44.53	5470	20231030	100.18	19740	-44.53	20240223	6680	63.92	20240424	19740	-44.53	20240223	5470	100.18	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
3	20240830	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	-430	5	-3.80	1645593260	150532	82.25	11230	11370	10560	14720	7940	11330	10931.85	0.16	0	-11544	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1214	-153.52	2.98	12	1.35	-71.00	3656.00	19740	20240223	-44.78	5470	20231030	99.27	19740	-44.78	20240223	6680	63.17	20240424	19740	-44.78	20240223	5470	99.27	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
4	20240830	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-420	5	-3.71	1483581930	135588	74.08	11230	11370	10560	14720	7940	11330	10941.84	0.16	0	-8387	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1215	-153.66	2.98	12	1.22	-71.00	3656.00	19740	20240223	-44.73	5470	20231030	99.45	19740	-44.73	20240223	6680	63.32	20240424	19740	-44.73	20240223	5470	99.45	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
5	20240830	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	-410	5	-3.62	1381505030	126213	68.96	11230	11370	10560	14720	7940	11330	10945.82	0.16	0	-8442	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1217	-153.80	2.99	12	1.13	-71.00	3656.00	19740	20240223	-44.68	5470	20231030	99.63	19740	-44.68	20240223	6680	63.47	20240424	19740	-44.68	20240223	5470	99.63	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
6	20240830	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-330	5	-2.91	1210687270	110690	60.48	11230	11370	10560	14720	7940	11330	10937.64	0.16	0	-6507	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1225	-154.93	3.01	12	0.99	-71.00	3656.00	19740	20240223	-44.28	5470	20231030	101.10	19740	-44.28	20240223	6680	64.67	20240424	19740	-44.28	20240223	5470	101.10	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
7	20240830	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	-430	5	-3.80	1091953430	99880	54.57	11230	11370	10560	14720	7940	11330	10932.65	0.16	0	-8060	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1214	-153.52	2.98	12	0.90	-71.00	3656.00	19740	20240223	-44.78	5470	20231030	99.27	19740	-44.78	20240223	6680	63.17	20240424	19740	-44.78	20240223	5470	99.27	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
8	20240830	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-270	5	-2.38	471380750	42326	23.13	11230	11370	10970	14720	7940	11330	11136.91	0.16	0	-13440	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1232	-155.77	3.03	12	0.38	-71.00	3656.00	19740	20240223	-43.97	5470	20231030	102.19	19740	-43.97	20240223	6680	65.57	20240424	19740	-43.97	20240223	5470	102.19	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
9	20240830	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	11360	30	2	0.26	72417400	6466	3.53	11230	11360	11130	14720	7940	11330	11199.72	0.16	0	936	11903	11616	11363	11076	10823	11760	11220	56	3390	500	6790	10	1	11140799	1266	-160.00	3.11	12	0.06	-71.00	3656.00	19740	20240223	-42.45	5470	20231030	107.68	19740	-42.45	20240223	6680	70.06	20240424	19740	-42.45	20240223	5470	107.68	20231030	2.42	N	059270	500	55 억		17513	N	N	0	N	00	N
10	20240829	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	30	2	0.27	1992730920	174610	110.13	11300	11650	11110	14690	7910	11300	11412.54	0.28	0	-13372	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1262	-159.58	3.10	12	1.57	-71.00	3656.00	19740	20240223	-42.60	5470	20231030	107.13	19740	-42.60	20240223	6680	69.61	20240424	19740	-42.60	20240223	5470	107.13	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
11	20240829	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-10	5	-0.09	1850777520	161989	102.17	11300	11650	11110	14690	7910	11300	11425.41	0.28	0	-8688	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1258	-159.01	3.09	12	1.45	-71.00	3656.00	19740	20240223	-42.81	5470	20231030	106.40	19740	-42.81	20240223	6680	69.01	20240424	19740	-42.81	20240223	5470	106.40	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
12	20240829	140603	57	100.00	KOSDAQ		금속	N	N	N	N		N	11600	300	2	2.65	1331344510	116691	73.60	11300	11640	11110	14690	7910	11300	11409.25	0.28	0	-4380	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1292	-163.38	3.17	12	1.05	-71.00	3656.00	19740	20240223	-41.24	5470	20231030	112.07	19740	-41.24	20240223	6680	73.65	20240424	19740	-41.24	20240223	5470	112.07	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
13	20240829	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	11370	70	2	0.62	1150827300	100968	63.68	11300	11640	11110	14690	7910	11300	11398.05	0.28	0	-9521	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1267	-160.14	3.11	12	0.91	-71.00	3656.00	19740	20240223	-42.40	5470	20231030	107.86	19740	-42.40	20240223	6680	70.21	20240424	19740	-42.40	20240223	5470	107.86	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
14	20240829	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-10	5	-0.09	1054172400	92424	58.29	11300	11640	11110	14690	7910	11300	11405.95	0.28	0	-7583	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1258	-159.01	3.09	12	0.83	-71.00	3656.00	19740	20240223	-42.81	5470	20231030	106.40	19740	-42.81	20240223	6680	69.01	20240424	19740	-42.81	20240223	5470	106.40	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
15	20240829	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	11400	100	2	0.88	909437080	79607	50.21	11300	11640	11110	14690	7910	11300	11424.25	0.28	0	-5988	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1270	-160.56	3.12	12	0.71	-71.00	3656.00	19740	20240223	-42.25	5470	20231030	108.41	19740	-42.25	20240223	6680	70.66	20240424	19740	-42.25	20240223	5470	108.41	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
16	20240829	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	190	2	1.68	730173230	63993	40.36	11300	11640	11110	14690	7910	11300	11410.39	0.28	0	-2694	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1280	-161.83	3.14	12	0.57	-71.00	3656.00	19740	20240223	-41.79	5470	20231030	110.05	19740	-41.79	20240223	6680	72.01	20240424	19740	-41.79	20240223	5470	110.05	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
17	20240829	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	11380	80	2	0.71	157383790	13979	8.82	11300	11400	11110	14690	7910	11300	11258.26	0.28	0	376	12140	11720	11470	11050	10800	11595	10925	56	3390	500	6780	10	1	11140799	1268	-160.28	3.11	12	0.13	-71.00	3656.00	19740	20240223	-42.35	5470	20231030	108.04	19740	-42.35	20240223	6680	70.36	20240424	19740	-42.35	20240223	5470	108.04	20231030	2.45	N	059270	500	55 억		30885	N	N	0	N	00	N
18	20240828	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	-390	5	-3.34	1814778550	157410	65.88	11750	11890	11220	15190	8190	11690	11529.54	0.69	0	-47593	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1259	-159.15	3.09	12	1.41	-71.00	3656.00	19740	20240223	-42.76	5470	20231030	106.58	19740	-42.76	20240223	6680	69.16	20240424	19740	-42.76	20240223	5470	106.58	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
19	20240828	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-400	5	-3.42	1660389180	143776	60.18	11750	11890	11220	15190	8190	11690	11548.44	0.69	0	-43712	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1258	-159.01	3.09	12	1.29	-71.00	3656.00	19740	20240223	-42.81	5470	20231030	106.40	19740	-42.81	20240223	6680	69.01	20240424	19740	-42.81	20240223	5470	106.40	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
20	20240828	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	11560	-130	5	-1.11	1162481110	100215	41.94	11750	11890	11430	15190	8190	11690	11599.87	0.69	0	-21231	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1288	-162.82	3.16	12	0.90	-71.00	3656.00	19740	20240223	-41.44	5470	20231030	111.33	19740	-41.44	20240223	6680	73.05	20240424	19740	-41.44	20240223	5470	111.33	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
21	20240828	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11590	-100	5	-0.86	1097163380	94572	39.58	11750	11890	11430	15190	8190	11690	11601.36	0.69	0	-19862	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1291	-163.24	3.17	12	0.85	-71.00	3656.00	19740	20240223	-41.29	5470	20231030	111.88	19740	-41.29	20240223	6680	73.50	20240424	19740	-41.29	20240223	5470	111.88	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
22	20240828	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	11550	-140	5	-1.20	985123730	84902	35.54	11750	11890	11430	15190	8190	11690	11603.07	0.69	0	-20175	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1287	-162.68	3.16	12	0.76	-71.00	3656.00	19740	20240223	-41.49	5470	20231030	111.15	19740	-41.49	20240223	6680	72.90	20240424	19740	-41.49	20240223	5470	111.15	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
23	20240828	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	11590	-100	5	-0.86	766882410	65965	27.61	11750	11890	11430	15190	8190	11690	11625.60	0.69	0	-14845	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1291	-163.24	3.17	12	0.59	-71.00	3656.00	19740	20240223	-41.29	5470	20231030	111.88	19740	-41.29	20240223	6680	73.50	20240424	19740	-41.29	20240223	5470	111.88	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
24	20240828	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	11680	-10	5	-0.09	631454000	54309	22.73	11750	11890	11430	15190	8190	11690	11627.06	0.69	0	-12668	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1301	-164.51	3.19	12	0.49	-71.00	3656.00	19740	20240223	-40.83	5470	20231030	113.53	19740	-40.83	20240223	6680	74.85	20240424	19740	-40.83	20240223	5470	113.53	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
25	20240828	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	90	2	0.77	219639420	18915	7.92	11750	11890	11430	15190	8190	11690	11611.92	0.69	0	-3104	12383	12036	11403	11056	10423	12210	11230	56	3500	500	7010	10	1	11140799	1312	-165.92	3.22	12	0.17	-71.00	3656.00	19740	20240223	-40.32	5470	20231030	115.36	19740	-40.32	20240223	6680	76.35	20240424	19740	-40.32	20240223	5470	115.36	20231030	2.36	N	059270	500	55 억		77302	N	N	0	N	00	N
26	20240827	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	690	2	6.27	2609585500	231765	91.31	10810	11750	10770	14300	7700	11000	11258.82	0.41	0	31934	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1302	-164.65	3.20	12	2.08	-71.00	3656.00	19740	20240223	-40.78	5470	20231030	113.71	19740	-40.78	20240223	6680	75.00	20240424	19740	-40.78	20240223	5470	113.71	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
27	20240827	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	11340	340	2	3.09	1682203510	151519	59.70	10810	11360	10770	14300	7700	11000	11102.26	0.41	0	2765	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1263	-159.72	3.10	12	1.36	-71.00	3656.00	19740	20240223	-42.55	5470	20231030	107.31	19740	-42.55	20240223	6680	69.76	20240424	19740	-42.55	20240223	5470	107.31	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
28	20240827	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	90	2	0.82	1327976530	119945	47.26	10810	11270	10770	14300	7700	11000	11071.55	0.41	0	-7225	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1236	-156.20	3.03	12	1.08	-71.00	3656.00	19740	20240223	-43.82	5470	20231030	102.74	19740	-43.82	20240223	6680	66.02	20240424	19740	-43.82	20240223	5470	102.74	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
29	20240827	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	60	2	0.55	1209524000	109217	43.03	10810	11270	10770	14300	7700	11000	11074.50	0.41	0	-7357	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1232	-155.77	3.03	12	0.98	-71.00	3656.00	19740	20240223	-43.97	5470	20231030	102.19	19740	-43.97	20240223	6680	65.57	20240424	19740	-43.97	20240223	5470	102.19	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
30	20240827	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-90	5	-0.82	1125470650	101591	40.02	10810	11270	10770	14300	7700	11000	11078.45	0.41	0	-9070	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1215	-153.66	2.98	12	0.91	-71.00	3656.00	19740	20240223	-44.73	5470	20231030	99.45	19740	-44.73	20240223	6680	63.32	20240424	19740	-44.73	20240223	5470	99.45	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
31	20240827	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	180	2	1.64	929543610	83824	33.03	10810	11270	10770	14300	7700	11000	11089.23	0.41	0	221	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1246	-157.46	3.06	12	0.75	-71.00	3656.00	19740	20240223	-43.36	5470	20231030	104.39	19740	-43.36	20240223	6680	67.37	20240424	19740	-43.36	20240223	5470	104.39	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
32	20240827	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	11070	70	2	0.64	647611990	58580	23.08	10810	11270	10770	14300	7700	11000	11055.17	0.41	0	-10876	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1233	-155.92	3.03	12	0.53	-71.00	3656.00	19740	20240223	-43.92	5470	20231030	102.38	19740	-43.92	20240223	6680	65.72	20240424	19740	-43.92	20240223	5470	102.38	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
33	20240827	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	90	2	0.82	103221410	9433	3.72	10810	11090	10770	14300	7700	11000	10942.59	0.41	0	-1586	12006	11502	10966	10462	9926	11755	10715	56	3300	500	6600	10	1	11140799	1236	-156.20	3.03	12	0.08	-71.00	3656.00	19740	20240223	-43.82	5470	20231030	102.74	19740	-43.82	20240223	6680	66.02	20240424	19740	-43.82	20240223	5470	102.74	20231030	2.39	N	059270	500	55 억		45349	N	N	0	N	00	N
34	20240826	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	700	2	6.80	2746442760	250870	229.57	10430	11470	10430	13390	7210	10300	10947.60	0.26	0	17512	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1225	-154.93	3.01	12	2.25	-71.00	3656.00	19740	20240223	-44.28	5470	20231030	101.10	19740	-44.28	20240223	6680	64.67	20240424	19740	-44.28	20240223	5470	101.10	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
35	20240826	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	600	2	5.83	2605053350	237956	217.75	10430	11470	10430	13390	7210	10300	10947.63	0.26	0	17587	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1214	-153.52	2.98	12	2.14	-71.00	3656.00	19740	20240223	-44.78	5470	20231030	99.27	19740	-44.78	20240223	6680	63.17	20240424	19740	-44.78	20240223	5470	99.27	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
36	20240826	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	500	2	4.85	2392228290	218197	199.67	10430	11470	10430	13390	7210	10300	10963.62	0.26	0	13561	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1203	-152.11	2.95	12	1.96	-71.00	3656.00	19740	20240223	-45.29	5470	20231030	97.44	19740	-45.29	20240223	6680	61.68	20240424	19740	-45.29	20240223	5470	97.44	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
37	20240826	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	520	2	5.05	2324625850	211922	193.93	10430	11470	10430	13390	7210	10300	10969.25	0.26	0	12952	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1205	-152.39	2.96	12	1.90	-71.00	3656.00	19740	20240223	-45.19	5470	20231030	97.81	19740	-45.19	20240223	6680	61.98	20240424	19740	-45.19	20240223	5470	97.81	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
38	20240826	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10970	670	2	6.50	2205915540	200994	183.93	10430	11470	10430	13390	7210	10300	10975.03	0.26	0	15076	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1222	-154.51	3.00	12	1.80	-71.00	3656.00	19740	20240223	-44.43	5470	20231030	100.55	19740	-44.43	20240223	6680	64.22	20240424	19740	-44.43	20240223	5470	100.55	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
39	20240826	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	740	2	7.18	2091969840	190615	174.43	10430	11470	10430	13390	7210	10300	10974.84	0.26	0	18541	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1230	-155.49	3.02	12	1.71	-71.00	3656.00	19740	20240223	-44.07	5470	20231030	101.83	19740	-44.07	20240223	6680	65.27	20240424	19740	-44.07	20240223	5470	101.83	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
40	20240826	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	730	2	7.09	1928471730	175781	160.86	10430	11470	10430	13390	7210	10300	10970.88	0.26	0	17567	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1229	-155.35	3.02	12	1.58	-71.00	3656.00	19740	20240223	-44.12	5470	20231030	101.65	19740	-44.12	20240223	6680	65.12	20240424	19740	-44.12	20240223	5470	101.65	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
41	20240826	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10520	220	2	2.14	183846380	17336	15.86	10430	10740	10430	13390	7210	10300	10604.89	0.26	0	4459	10646	10472	10286	10112	9926	10560	10200	56	3090	500	6180	10	1	11140799	1172	-148.17	2.88	12	0.16	-71.00	3656.00	19740	20240223	-46.71	5470	20231030	92.32	19740	-46.71	20240223	6680	57.49	20240424	19740	-46.71	20240223	5470	92.32	20231030	2.30	N	059270	500	55 억		28930	N	N	0	N	00	N
42	20240823	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-50	5	-0.48	1099874920	107312	141.71	10260	10460	10100	13450	7250	10350	10249.13	0.19	0	8292	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1148	-145.07	2.82	12	0.96	-71.00	3656.00	19740	20240223	-47.82	5470	20231030	88.30	19740	-47.82	20240223	6680	54.19	20240424	19740	-47.82	20240223	5470	88.30	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
43	20240823	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10290	-60	5	-0.58	1007788980	98368	129.90	10260	10460	10100	13450	7250	10350	10245.09	0.19	0	9354	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1146	-144.93	2.81	12	0.88	-71.00	3656.00	19740	20240223	-47.87	5470	20231030	88.12	19740	-47.87	20240223	6680	54.04	20240424	19740	-47.87	20240223	5470	88.12	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
44	20240823	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10260	-90	5	-0.87	813295550	79347	104.78	10260	10460	10100	13450	7250	10350	10249.86	0.19	0	9715	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1143	-144.51	2.81	12	0.71	-71.00	3656.00	19740	20240223	-48.02	5470	20231030	87.57	19740	-48.02	20240223	6680	53.59	20240424	19740	-48.02	20240223	5470	87.57	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
45	20240823	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10260	-90	5	-0.87	709806820	69269	91.48	10260	10460	10100	13450	7250	10350	10247.11	0.19	0	11380	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1143	-144.51	2.81	12	0.62	-71.00	3656.00	19740	20240223	-48.02	5470	20231030	87.57	19740	-48.02	20240223	6680	53.59	20240424	19740	-48.02	20240223	5470	87.57	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
46	20240823	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-150	5	-1.45	432914660	42136	55.64	10260	10460	10100	13450	7250	10350	10274.22	0.19	0	-6107	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1136	-143.66	2.79	12	0.38	-71.00	3656.00	19740	20240223	-48.33	5470	20231030	86.47	19740	-48.33	20240223	6680	52.69	20240424	19740	-48.33	20240223	5470	86.47	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
47	20240823	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-150	5	-1.45	405137950	39410	52.04	10260	10460	10100	13450	7250	10350	10280.08	0.19	0	-6043	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1136	-143.66	2.79	12	0.35	-71.00	3656.00	19740	20240223	-48.33	5470	20231030	86.47	19740	-48.33	20240223	6680	52.69	20240424	19740	-48.33	20240223	5470	86.47	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
48	20240823	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-50	5	-0.48	174550550	16843	22.24	10260	10460	10210	13450	7250	10350	10363.39	0.19	0	-2837	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1148	-145.07	2.82	12	0.15	-71.00	3656.00	19740	20240223	-47.82	5470	20231030	88.30	19740	-47.82	20240223	6680	54.19	20240424	19740	-47.82	20240223	5470	88.30	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
49	20240823	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	-70	5	-0.68	16215600	1579	2.09	10260	10350	10210	13450	7250	10350	10269.54	0.19	0	-826	10816	10582	10416	10182	10016	10500	10100	56	3100	500	6210	10	1	11140799	1145	-144.79	2.81	12	0.01	-71.00	3656.00	19740	20240223	-47.92	5470	20231030	87.93	19740	-47.92	20240223	6680	53.89	20240424	19740	-47.92	20240223	5470	87.93	20231030	2.32	N	059270	500	55 억		21016	N	N	0	N	00	N
50	20240822	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	-110	5	-1.05	777874540	74744	69.15	10450	10650	10250	13590	7330	10460	10407.23	0.40	0	-23357	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1153	-145.77	2.83	12	0.67	-71.00	3656.00	19740	20240223	-47.57	5470	20231030	89.21	19740	-47.57	20240223	6680	54.94	20240424	19740	-47.57	20240223	5470	89.21	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
51	20240822	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	10290	-170	5	-1.63	690305850	66228	61.28	10450	10650	10260	13590	7330	10460	10423.17	0.40	0	-21397	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1146	-144.93	2.81	12	0.59	-71.00	3656.00	19740	20240223	-47.87	5470	20231030	88.12	19740	-47.87	20240223	6680	54.04	20240424	19740	-47.87	20240223	5470	88.12	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
52	20240822	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	-100	5	-0.96	535635580	51221	47.39	10450	10650	10350	13590	7330	10460	10457.34	0.40	0	-17020	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1154	-145.92	2.83	12	0.46	-71.00	3656.00	19740	20240223	-47.52	5470	20231030	89.40	19740	-47.52	20240223	6680	55.09	20240424	19740	-47.52	20240223	5470	89.40	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
53	20240822	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-30	5	-0.29	457811570	43715	40.45	10450	10650	10350	13590	7330	10460	10472.64	0.40	0	-14792	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1162	-146.90	2.85	12	0.39	-71.00	3656.00	19740	20240223	-47.16	5470	20231030	90.68	19740	-47.16	20240223	6680	56.14	20240424	19740	-47.16	20240223	5470	90.68	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
54	20240822	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-60	5	-0.57	419385320	40016	37.02	10450	10650	10350	13590	7330	10460	10480.44	0.40	0	-12616	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1159	-146.48	2.84	12	0.36	-71.00	3656.00	19740	20240223	-47.32	5470	20231030	90.13	19740	-47.32	20240223	6680	55.69	20240424	19740	-47.32	20240223	5470	90.13	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
55	20240822	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-40	5	-0.38	346108550	32980	30.51	10450	10650	10350	13590	7330	10460	10494.50	0.40	0	-7856	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1161	-146.76	2.85	12	0.30	-71.00	3656.00	19740	20240223	-47.21	5470	20231030	90.49	19740	-47.21	20240223	6680	55.99	20240424	19740	-47.21	20240223	5470	90.49	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
56	20240822	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	-30	5	-0.29	283161320	26942	24.93	10450	10650	10380	13590	7330	10460	10510.03	0.40	0	-5017	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1162	-146.90	2.85	12	0.24	-71.00	3656.00	19740	20240223	-47.16	5470	20231030	90.68	19740	-47.16	20240223	6680	56.14	20240424	19740	-47.16	20240223	5470	90.68	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
57	20240822	090544	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	180	2	1.72	66419190	6293	5.82	10450	10650	10450	13590	7330	10460	10554.46	0.40	0	1919	10740	10600	10380	10240	10020	10670	10310	56	3130	500	6270	10	1	11140799	1185	-149.86	2.91	12	0.06	-71.00	3656.00	19740	20240223	-46.10	5470	20231030	94.52	19740	-46.10	20240223	6680	59.28	20240424	19740	-46.10	20240223	5470	94.52	20231030	2.41	N	059270	500	55 억		44356	N	N	0	N	00	N
58	20240821	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10460	270	2	2.65	1112612520	107087	75.98	10330	10520	10160	13240	7140	10190	10389.78	0.29	0	11461	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1165	-147.32	2.86	12	0.96	-71.00	3656.00	19740	20240223	-47.01	5470	20231030	91.22	19740	-47.01	20240223	6680	56.59	20240424	19740	-47.01	20240223	5470	91.22	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
59	20240821	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	210	2	2.06	996538300	95964	68.08	10330	10520	10160	13240	7140	10190	10384.50	0.29	0	5906	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1159	-146.48	2.84	12	0.86	-71.00	3656.00	19740	20240223	-47.32	5470	20231030	90.13	19740	-47.32	20240223	6680	55.69	20240424	19740	-47.32	20240223	5470	90.13	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
60	20240821	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	90	2	0.88	855883260	82368	58.44	10330	10520	10160	13240	7140	10190	10390.97	0.29	0	928	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1145	-144.79	2.81	12	0.74	-71.00	3656.00	19740	20240223	-47.92	5470	20231030	87.93	19740	-47.92	20240223	6680	53.89	20240424	19740	-47.92	20240223	5470	87.93	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
61	20240821	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	80	2	0.79	784586260	75452	53.53	10330	10520	10160	13240	7140	10190	10398.48	0.29	0	991	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1144	-144.65	2.81	12	0.68	-71.00	3656.00	19740	20240223	-47.97	5470	20231030	87.75	19740	-47.97	20240223	6680	53.74	20240424	19740	-47.97	20240223	5470	87.75	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
62	20240821	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	210	2	2.06	707351870	67923	48.19	10330	10520	10250	13240	7140	10190	10414.03	0.29	0	4581	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1159	-146.48	2.84	12	0.61	-71.00	3656.00	19740	20240223	-47.32	5470	20231030	90.13	19740	-47.32	20240223	6680	55.69	20240424	19740	-47.32	20240223	5470	90.13	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
63	20240821	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	210	2	2.06	630231380	60502	42.93	10330	10520	10250	13240	7140	10190	10416.70	0.29	0	4839	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1159	-146.48	2.84	12	0.54	-71.00	3656.00	19740	20240223	-47.32	5470	20231030	90.13	19740	-47.32	20240223	6680	55.69	20240424	19740	-47.32	20240223	5470	90.13	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
64	20240821	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	230	2	2.26	537788270	51637	36.64	10330	10520	10250	13240	7140	10190	10414.79	0.29	0	2981	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1161	-146.76	2.85	12	0.46	-71.00	3656.00	19740	20240223	-47.21	5470	20231030	90.49	19740	-47.21	20240223	6680	55.99	20240424	19740	-47.21	20240223	5470	90.49	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
65	20240821	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	210	2	2.06	214651550	20643	14.65	10330	10510	10250	13240	7140	10190	10398.27	0.29	0	962	10863	10526	10313	9976	9763	10695	10145	56	3050	500	6110	10	1	11140799	1159	-146.48	2.84	12	0.19	-71.00	3656.00	19740	20240223	-47.32	5470	20231030	90.13	19740	-47.32	20240223	6680	55.69	20240424	19740	-47.32	20240223	5470	90.13	20231030	2.26	N	059270	500	55 억		32834	N	N	0	N	00	N
66	20240820	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	-60	5	-0.59	1433502580	139075	79.43	10160	10650	10100	13320	7180	10250	10307.50	0.32	0	-2828	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1135	-143.52	2.79	12	1.25	-71.00	3656.00	19740	20240223	-48.38	5470	20231030	86.29	19740	-48.38	20240223	6680	52.54	20240424	19740	-48.38	20240223	5470	86.29	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
67	20240820	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10260	10	2	0.10	1210772100	117225	66.95	10160	10650	10100	13320	7180	10250	10328.66	0.32	0	-5690	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1143	-144.51	2.81	12	1.05	-71.00	3656.00	19740	20240223	-48.02	5470	20231030	87.57	19740	-48.02	20240223	6680	53.59	20240424	19740	-48.02	20240223	5470	87.57	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
68	20240820	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	50	2	0.49	1115741130	107970	61.67	10160	10650	10100	13320	7180	10250	10333.85	0.32	0	-5085	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1148	-145.07	2.82	12	0.97	-71.00	3656.00	19740	20240223	-47.82	5470	20231030	88.30	19740	-47.82	20240223	6680	54.19	20240424	19740	-47.82	20240223	5470	88.30	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
69	20240820	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-10	5	-0.10	1020482490	98716	56.38	10160	10650	10100	13320	7180	10250	10337.61	0.32	0	-5087	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1141	-144.23	2.80	12	0.89	-71.00	3656.00	19740	20240223	-48.13	5470	20231030	87.20	19740	-48.13	20240223	6680	53.29	20240424	19740	-48.13	20240223	5470	87.20	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
70	20240820	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	100	2	0.98	923067550	89261	50.98	10160	10650	10100	13320	7180	10250	10341.28	0.32	0	-4507	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1153	-145.77	2.83	12	0.80	-71.00	3656.00	19740	20240223	-47.57	5470	20231030	89.21	19740	-47.57	20240223	6680	54.94	20240424	19740	-47.57	20240223	5470	89.21	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
71	20240820	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	0	3	0.00	706534700	68307	39.01	10160	10650	10100	13320	7180	10250	10343.60	0.32	0	-12786	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1142	-144.37	2.80	12	0.61	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
72	20240820	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10320	70	2	0.68	487736490	46853	26.76	10160	10650	10110	13320	7180	10250	10410.14	0.32	0	-10088	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1150	-145.35	2.82	12	0.42	-71.00	3656.00	19740	20240223	-47.72	5470	20231030	88.67	19740	-47.72	20240223	6680	54.49	20240424	19740	-47.72	20240223	5470	88.67	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
73	20240820	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10470	220	2	2.15	193813790	18512	10.57	10160	10650	10110	13320	7180	10250	10470.36	0.32	0	-9883	11156	10702	10436	9982	9716	10570	9850	56	3070	500	6150	10	1	11140799	1166	-147.46	2.86	12	0.17	-71.00	3656.00	19740	20240223	-46.96	5470	20231030	91.41	19740	-46.96	20240223	6680	56.74	20240424	19740	-46.96	20240223	5470	91.41	20231030	2.20	N	059270	500	55 억		35497	N	N	0	N	00	N
74	20240819	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	60	2	0.59	1848601270	173953	93.92	10300	10890	10170	13240	7140	10190	10627.04	0.52	0	-22316	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1142	-144.37	2.80	12	1.56	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
75	20240819	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	80	2	0.79	1734044050	162734	87.86	10300	10890	10220	13240	7140	10190	10655.70	0.52	0	-24967	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1144	-144.65	2.81	12	1.46	-71.00	3656.00	19740	20240223	-47.97	5470	20231030	87.75	19740	-47.97	20240223	6680	53.74	20240424	19740	-47.97	20240223	5470	87.75	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
76	20240819	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10470	280	2	2.75	1541922950	144120	77.81	10300	10890	10250	13240	7140	10190	10698.89	0.52	0	-16932	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1166	-147.46	2.86	12	1.29	-71.00	3656.00	19740	20240223	-46.96	5470	20231030	91.41	19740	-46.96	20240223	6680	56.74	20240424	19740	-46.96	20240223	5470	91.41	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
77	20240819	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	310	2	3.04	1457289850	136042	73.45	10300	10890	10250	13240	7140	10190	10712.06	0.52	0	-14969	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1170	-147.89	2.87	12	1.22	-71.00	3656.00	19740	20240223	-46.81	5470	20231030	91.96	19740	-46.81	20240223	6680	57.19	20240424	19740	-46.81	20240223	5470	91.96	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
78	20240819	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	490	2	4.81	1338254010	124827	67.39	10300	10890	10250	13240	7140	10190	10720.87	0.52	0	-8218	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1190	-150.42	2.92	12	1.12	-71.00	3656.00	19740	20240223	-45.90	5470	20231030	95.25	19740	-45.90	20240223	6680	59.88	20240424	19740	-45.90	20240223	5470	95.25	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
79	20240819	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	520	2	5.10	1177571730	109903	59.34	10300	10890	10250	13240	7140	10190	10714.65	0.52	0	-1294	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1193	-150.85	2.93	12	0.99	-71.00	3656.00	19740	20240223	-45.74	5470	20231030	95.80	19740	-45.74	20240223	6680	60.33	20240424	19740	-45.74	20240223	5470	95.80	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
80	20240819	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	460	2	4.51	1028382240	95984	51.82	10300	10890	10250	13240	7140	10190	10714.11	0.52	0	-5893	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1186	-150.00	2.91	12	0.86	-71.00	3656.00	19740	20240223	-46.05	5470	20231030	94.70	19740	-46.05	20240223	6680	59.43	20240424	19740	-46.05	20240223	5470	94.70	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
81	20240819	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10450	260	2	2.55	76261710	7365	3.98	10300	10450	10250	13240	7140	10190	10354.63	0.52	0	-4930	10903	10546	10273	9916	9643	10725	10095	56	3050	500	6110	10	1	11140799	1164	-147.18	2.86	12	0.07	-71.00	3656.00	19740	20240223	-47.06	5470	20231030	91.04	19740	-47.06	20240223	6680	56.44	20240424	19740	-47.06	20240223	5470	91.04	20231030	2.29	N	059270	500	55 억		57921	N	N	0	N	00	N
82	20240816	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	430	2	4.41	1885567670	181924	135.26	10000	10630	10000	12680	6840	9760	10364.89	0.30	0	24464	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1135	-143.52	2.79	12	1.63	-71.00	3656.00	19740	20240223	-48.38	5470	20231030	86.29	19740	-48.38	20240223	6680	52.54	20240424	19740	-48.38	20240223	5470	86.29	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
83	20240816	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	460	2	4.71	1690620670	162761	121.01	10000	10630	10000	12680	6840	9760	10387.14	0.30	0	19743	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1139	-143.94	2.80	12	1.46	-71.00	3656.00	19740	20240223	-48.23	5470	20231030	86.84	19740	-48.23	20240223	6680	52.99	20240424	19740	-48.23	20240223	5470	86.84	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
84	20240816	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10310	550	2	5.64	1581859170	152141	113.12	10000	10630	10000	12680	6840	9760	10397.32	0.30	0	23303	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1149	-145.21	2.82	12	1.37	-71.00	3656.00	19740	20240223	-47.77	5470	20231030	88.48	19740	-47.77	20240223	6680	54.34	20240424	19740	-47.77	20240223	5470	88.48	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
85	20240816	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	580	2	5.94	1519103860	146033	108.57	10000	10630	10000	12680	6840	9760	10402.47	0.30	0	23884	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1152	-145.63	2.83	12	1.31	-71.00	3656.00	19740	20240223	-47.62	5470	20231030	89.03	19740	-47.62	20240223	6680	54.79	20240424	19740	-47.62	20240223	5470	89.03	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
86	20240816	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	630	2	6.45	1406174810	135071	100.42	10000	10630	10000	12680	6840	9760	10410.63	0.30	0	27364	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1158	-146.34	2.84	12	1.21	-71.00	3656.00	19740	20240223	-47.37	5470	20231030	89.95	19740	-47.37	20240223	6680	55.54	20240424	19740	-47.37	20240223	5470	89.95	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
87	20240816	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10410	650	2	6.66	1297412530	124588	92.63	10000	10630	10000	12680	6840	9760	10413.62	0.30	0	29699	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1160	-146.62	2.85	12	1.12	-71.00	3656.00	19740	20240223	-47.26	5470	20231030	90.31	19740	-47.26	20240223	6680	55.84	20240424	19740	-47.26	20240223	5470	90.31	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
88	20240816	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	730	2	7.48	1048049530	100571	74.77	10000	10630	10000	12680	6840	9760	10420.99	0.30	0	29157	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1169	-147.75	2.87	12	0.90	-71.00	3656.00	19740	20240223	-46.86	5470	20231030	91.77	19740	-46.86	20240223	6680	57.04	20240424	19740	-46.86	20240223	5470	91.77	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
89	20240816	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	490	2	5.02	257184520	25209	18.74	10000	10350	10000	12680	6840	9760	10202.09	0.30	0	7790	10226	9992	9826	9592	9426	9910	9510	56	2920	500	5850	10	1	11140799	1142	-144.37	2.80	12	0.23	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	2.37	N	059270	500	55 억		33185	N	N	0	N	00	N
90	20240814	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-140	5	-1.41	1288081870	130978	59.21	9920	10060	9660	12870	6930	9900	9834.28	0.32	0	-2086	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1087	-137.46	2.67	12	1.18	-71.00	3656.00	19740	20240223	-50.56	5470	20231030	78.43	19740	-50.56	20240223	6680	46.11	20240424	19740	-50.56	20240223	5470	78.43	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
91	20240814	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	-100	5	-1.01	1179159810	119810	54.16	9920	10060	9660	12870	6930	9900	9841.75	0.32	0	-2523	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1092	-138.03	2.68	12	1.08	-71.00	3656.00	19740	20240223	-50.35	5470	20231030	79.16	19740	-50.35	20240223	6680	46.71	20240424	19740	-50.35	20240223	5470	79.16	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
92	20240814	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	20	2	0.20	961583990	97581	44.11	9920	10060	9660	12870	6930	9900	9854.05	0.32	0	-6493	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1105	-139.72	2.71	12	0.88	-71.00	3656.00	19740	20240223	-49.75	5470	20231030	81.35	19740	-49.75	20240223	6680	48.50	20240424	19740	-49.75	20240223	5470	81.35	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
93	20240814	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	0	3	0.00	880071470	89339	40.39	9920	10060	9660	12870	6930	9900	9850.73	0.32	0	-8585	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1103	-139.44	2.71	12	0.80	-71.00	3656.00	19740	20240223	-49.85	5470	20231030	80.99	19740	-49.85	20240223	6680	48.20	20240424	19740	-49.85	20240223	5470	80.99	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
94	20240814	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	-20	5	-0.20	826123340	83889	37.93	9920	10060	9660	12870	6930	9900	9847.60	0.32	0	-8402	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1101	-139.15	2.70	12	0.75	-71.00	3656.00	19740	20240223	-49.95	5470	20231030	80.62	19740	-49.95	20240223	6680	47.90	20240424	19740	-49.95	20240223	5470	80.62	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
95	20240814	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-160	5	-1.62	678769930	68857	31.13	9920	10060	9660	12870	6930	9900	9857.46	0.32	0	-7004	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1085	-137.18	2.66	12	0.62	-71.00	3656.00	19740	20240223	-50.66	5470	20231030	78.06	19740	-50.66	20240223	6680	45.81	20240424	19740	-50.66	20240223	5470	78.06	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
96	20240814	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	-40	5	-0.40	548534040	55559	25.12	9920	10060	9660	12870	6930	9900	9872.83	0.32	0	-6118	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1098	-138.87	2.70	12	0.50	-71.00	3656.00	19740	20240223	-50.05	5470	20231030	80.26	19740	-50.05	20240223	6680	47.60	20240424	19740	-50.05	20240223	5470	80.26	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
97	20240814	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	100	2	1.01	119591570	12001	5.43	9920	10060	9920	12870	6930	9900	9967.04	0.32	0	708	11346	10622	10116	9392	8886	10370	9140	56	2970	500	5940	10	1	11140799	1114	-140.85	2.74	12	0.11	-71.00	3656.00	19740	20240223	-49.34	5470	20231030	82.82	19740	-49.34	20240223	6680	49.70	20240424	19740	-49.34	20240223	5470	82.82	20231030	2.38	N	059270	500	55 억		35849	N	N	0	N	00	N
98	20240813	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-770	5	-7.22	2244167660	220466	185.20	10610	10840	9610	13870	7470	10670	10179.92	0.40	0	-8761	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1103	-139.44	2.71	12	1.98	-71.00	3656.00	19740	20240223	-49.85	5470	20231030	80.99	19740	-49.85	20240223	6680	48.20	20240424	19740	-49.85	20240223	5470	80.99	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
99	20240813	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	-730	5	-6.84	2117857330	207737	174.51	10610	10840	9610	13870	7470	10670	10194.90	0.40	0	-6923	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1107	-140.00	2.72	12	1.86	-71.00	3656.00	19740	20240223	-49.65	5470	20231030	81.72	19740	-49.65	20240223	6680	48.80	20240424	19740	-49.65	20240223	5470	81.72	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
100	20240813	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	-640	5	-6.00	1752089050	171135	143.76	10610	10840	9610	13870	7470	10670	10238.05	0.40	0	1435	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1117	-141.27	2.74	12	1.54	-71.00	3656.00	19740	20240223	-49.19	5470	20231030	83.36	19740	-49.19	20240223	6680	50.15	20240424	19740	-49.19	20240223	5470	83.36	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
101	20240813	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	-490	5	-4.59	1046708830	99722	83.77	10610	10840	10010	13870	7470	10670	10496.27	0.40	0	-10772	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1134	-143.38	2.78	12	0.90	-71.00	3656.00	19740	20240223	-48.43	5470	20231030	86.11	19740	-48.43	20240223	6680	52.40	20240424	19740	-48.43	20240223	5470	86.11	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
102	20240813	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	-70	5	-0.66	709107690	67021	56.30	10610	10840	10380	13870	7470	10670	10580.38	0.40	0	-7882	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1181	-149.30	2.90	12	0.60	-71.00	3656.00	19740	20240223	-46.30	5470	20231030	93.78	19740	-46.30	20240223	6680	58.68	20240424	19740	-46.30	20240223	5470	93.78	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
103	20240813	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	10630	-40	5	-0.37	654899370	61896	51.99	10610	10840	10380	13870	7470	10670	10580.64	0.40	0	-7063	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1184	-149.72	2.91	12	0.56	-71.00	3656.00	19740	20240223	-46.15	5470	20231030	94.33	19740	-46.15	20240223	6680	59.13	20240424	19740	-46.15	20240223	5470	94.33	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
104	20240813	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	40	2	0.37	547586360	51780	43.50	10610	10840	10380	13870	7470	10670	10575.25	0.40	0	-2152	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1193	-150.85	2.93	12	0.46	-71.00	3656.00	19740	20240223	-45.74	5470	20231030	95.80	19740	-45.74	20240223	6680	60.33	20240424	19740	-45.74	20240223	5470	95.80	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
105	20240813	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	10520	-150	5	-1.41	182780370	17385	14.60	10610	10720	10380	13870	7470	10670	10513.68	0.40	0	1694	11183	10926	10733	10476	10283	10830	10380	56	3200	500	6400	10	1	11140799	1172	-148.17	2.88	12	0.16	-71.00	3656.00	19740	20240223	-46.71	5470	20231030	92.32	19740	-46.71	20240223	6680	57.49	20240424	19740	-46.71	20240223	5470	92.32	20231030	2.27	N	059270	500	55 억		44610	N	N	0	N	00	N
106	20240812	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	10670	0	3	0.00	1240377300	115494	71.15	10950	10990	10540	13870	7470	10670	10739.89	0.47	0	-7200	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1189	-150.28	2.92	12	1.04	-71.00	3656.00	19740	20240223	-45.95	5470	20231030	95.06	19740	-45.95	20240223	6680	59.73	20240424	19740	-45.95	20240223	5470	95.06	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
107	20240812	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	10660	-10	5	-0.09	1118635750	104055	64.10	10950	10990	10540	13870	7470	10670	10750.43	0.47	0	73	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1188	-150.14	2.92	12	0.93	-71.00	3656.00	19740	20240223	-46.00	5470	20231030	94.88	19740	-46.00	20240223	6680	59.58	20240424	19740	-46.00	20240223	5470	94.88	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
108	20240812	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	10830	160	2	1.50	812814190	75464	46.49	10950	10990	10640	13870	7470	10670	10770.89	0.47	0	4663	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1207	-152.54	2.96	12	0.68	-71.00	3656.00	19740	20240223	-45.14	5470	20231030	97.99	19740	-45.14	20240223	6680	62.13	20240424	19740	-45.14	20240223	5470	97.99	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
109	20240812	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	50	2	0.47	516980650	48097	29.63	10950	10950	10640	13870	7470	10670	10748.71	0.47	0	-196	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1194	-150.99	2.93	12	0.43	-71.00	3656.00	19740	20240223	-45.69	5470	20231030	95.98	19740	-45.69	20240223	6680	60.48	20240424	19740	-45.69	20240223	5470	95.98	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
110	20240812	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	30	2	0.28	421684580	39180	24.14	10950	10950	10640	13870	7470	10670	10762.75	0.47	0	-222	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1192	-150.70	2.93	12	0.35	-71.00	3656.00	19740	20240223	-45.80	5470	20231030	95.61	19740	-45.80	20240223	6680	60.18	20240424	19740	-45.80	20240223	5470	95.61	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
111	20240812	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	60	2	0.56	376539550	34955	21.53	10950	10950	10640	13870	7470	10670	10772.12	0.47	0	-81	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1195	-151.13	2.93	12	0.31	-71.00	3656.00	19740	20240223	-45.64	5470	20231030	96.16	19740	-45.64	20240223	6680	60.63	20240424	19740	-45.64	20240223	5470	96.16	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
112	20240812	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	30	2	0.28	290956750	26944	16.60	10950	10950	10640	13870	7470	10670	10798.57	0.47	0	43	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1192	-150.70	2.93	12	0.24	-71.00	3656.00	19740	20240223	-45.80	5470	20231030	95.61	19740	-45.80	20240223	6680	60.18	20240424	19740	-45.80	20240223	5470	95.61	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
113	20240812	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	220	2	2.06	64908140	5942	3.66	10950	10950	10850	13870	7470	10670	10923.62	0.47	0	920	11590	11130	10890	10430	10190	11010	10310	56	3200	500	6400	10	1	11140799	1213	-153.38	2.98	12	0.05	-71.00	3656.00	19740	20240223	-44.83	5470	20231030	99.09	19740	-44.83	20240223	6680	63.02	20240424	19740	-44.83	20240223	5470	99.09	20231030	2.24	N	059270	500	55 억		51810	N	N	0	N	00	N
114	20240809	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	10670	-280	5	-2.56	1729791350	160026	53.34	11050	11350	10650	14230	7670	10950	10809.80	0.86	0	-44305	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1189	-150.28	2.92	12	1.44	-71.00	3656.00	19740	20240223	-45.95	5470	20231030	95.06	19740	-45.95	20240223	6680	59.73	20240424	19740	-45.95	20240223	5470	95.06	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
115	20240809	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-250	5	-2.28	1584740280	146440	48.81	11050	11350	10650	14230	7670	10950	10821.77	0.86	0	-40846	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1192	-150.70	2.93	12	1.31	-71.00	3656.00	19740	20240223	-45.80	5470	20231030	95.61	19740	-45.80	20240223	6680	60.18	20240424	19740	-45.80	20240223	5470	95.61	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
116	20240809	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-250	5	-2.28	1445553650	133502	44.50	11050	11350	10650	14230	7670	10950	10827.95	0.86	0	-36874	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1192	-150.70	2.93	12	1.20	-71.00	3656.00	19740	20240223	-45.80	5470	20231030	95.61	19740	-45.80	20240223	6680	60.18	20240424	19740	-45.80	20240223	5470	95.61	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
117	20240809	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	-180	5	-1.64	1351904940	124754	41.58	11050	11350	10650	14230	7670	10950	10836.56	0.86	0	-34650	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1200	-151.69	2.95	12	1.12	-71.00	3656.00	19740	20240223	-45.44	5470	20231030	96.89	19740	-45.44	20240223	6680	61.23	20240424	19740	-45.44	20240223	5470	96.89	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
118	20240809	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	-180	5	-1.64	1148403620	105766	35.25	11050	11350	10650	14230	7670	10950	10857.97	0.86	0	-29480	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1200	-151.69	2.95	12	0.95	-71.00	3656.00	19740	20240223	-45.44	5470	20231030	96.89	19740	-45.44	20240223	6680	61.23	20240424	19740	-45.44	20240223	5470	96.89	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
119	20240809	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-170	5	-1.55	1049955210	96656	32.22	11050	11350	10650	14230	7670	10950	10862.80	0.86	0	-27278	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1201	-151.83	2.95	12	0.87	-71.00	3656.00	19740	20240223	-45.39	5470	20231030	97.07	19740	-45.39	20240223	6680	61.38	20240424	19740	-45.39	20240223	5470	97.07	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
120	20240809	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	-150	5	-1.37	910071500	83675	27.89	11050	11350	10650	14230	7670	10950	10876.26	0.86	0	-21339	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1203	-152.11	2.95	12	0.75	-71.00	3656.00	19740	20240223	-45.29	5470	20231030	97.44	19740	-45.29	20240223	6680	61.68	20240424	19740	-45.29	20240223	5470	97.44	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
121	20240809	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-40	5	-0.37	148676160	13541	4.51	11050	11350	10830	14230	7670	10950	10979.71	0.86	0	-490	12256	11602	11036	10382	9816	11930	10710	56	3280	500	6570	10	1	11140799	1215	-153.66	2.98	12	0.12	-71.00	3656.00	19740	20240223	-44.73	5470	20231030	99.45	19740	-44.73	20240223	6680	63.32	20240424	19740	-44.73	20240223	5470	99.45	20231030	2.09	N	059270	500	55 억		95756	N	N	0	N	00	N
122	20240808	160513	57	100.00	KOSDAQ		금속	N	N	N	N		N	10950	-100	5	-0.90	3294552060	299028	128.40	10700	11690	10470	14360	7740	11050	11017.77	1.30	0	-49252	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1220	-154.23	3.00	12	2.68	-71.00	3656.00	19740	20240223	-44.53	5470	20231030	100.18	19740	-44.53	20240223	6680	63.92	20240424	19740	-44.53	20240223	5470	100.18	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
123	20240808	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-40	5	-0.36	3178591290	288467	123.87	10700	11690	10470	14360	7740	11050	11018.91	1.30	0	-51173	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1227	-155.07	3.01	12	2.59	-71.00	3656.00	19740	20240223	-44.22	5470	20231030	101.28	19740	-44.22	20240223	6680	64.82	20240424	19740	-44.22	20240223	5470	101.28	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
124	20240808	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	11440	390	2	3.53	2777092640	252646	108.48	10700	11690	10470	14360	7740	11050	10992.03	1.30	0	-42230	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1275	-161.13	3.13	12	2.27	-71.00	3656.00	19740	20240223	-42.05	5470	20231030	109.14	19740	-42.05	20240223	6680	71.26	20240424	19740	-42.05	20240223	5470	109.14	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
125	20240808	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-70	5	-0.63	1935595790	178949	76.84	10700	11250	10470	14360	7740	11050	10816.47	1.30	0	-43146	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1223	-154.65	3.00	12	1.61	-71.00	3656.00	19740	20240223	-44.38	5470	20231030	100.73	19740	-44.38	20240223	6680	64.37	20240424	19740	-44.38	20240223	5470	100.73	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
126	20240808	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	-90	5	-0.81	1675634900	155468	66.76	10700	11250	10470	14360	7740	11050	10778.01	1.30	0	-33363	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1221	-154.37	3.00	12	1.40	-71.00	3656.00	19740	20240223	-44.48	5470	20231030	100.37	19740	-44.48	20240223	6680	64.07	20240424	19740	-44.48	20240223	5470	100.37	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
127	20240808	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	-400	5	-3.62	1146957780	106054	45.54	10700	11250	10540	14360	7740	11050	10814.85	1.30	0	-20007	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1186	-150.00	2.91	12	0.95	-71.00	3656.00	19740	20240223	-46.05	5470	20231030	94.70	19740	-46.05	20240223	6680	59.43	20240424	19740	-46.05	20240223	5470	94.70	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
128	20240808	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	-230	5	-2.08	917440070	84502	36.28	10700	11250	10650	14360	7740	11050	10857.02	1.30	0	-6764	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1205	-152.39	2.96	12	0.76	-71.00	3656.00	19740	20240223	-45.19	5470	20231030	97.81	19740	-45.19	20240223	6680	61.98	20240424	19740	-45.19	20240223	5470	97.81	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
129	20240808	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	0	3	0.00	254445210	23497	10.09	10700	11100	10700	14360	7740	11050	10828.84	1.30	0	7753	11770	11410	10770	10410	9770	11590	10590	56	3310	500	6630	10	1	11140799	1231	-155.63	3.02	12	0.21	-71.00	3656.00	19740	20240223	-44.02	5470	20231030	102.01	19740	-44.02	20240223	6680	65.42	20240424	19740	-44.02	20240223	5470	102.01	20231030	2.18	N	059270	500	55 억		145279	N	N	0	N	00	N
130	20240807	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	920	2	9.08	2474419040	229186	60.70	10210	11130	10130	13160	7100	10130	10796.05	1.71	0	-46572	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1231	-155.63	3.02	12	2.06	-71.00	3656.00	19740	20240223	-44.02	5470	20231030	102.01	19740	-44.02	20240223	6680	65.42	20240424	19740	-44.02	20240223	5470	102.01	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
131	20240807	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	830	2	8.19	2343695610	217368	57.57	10210	11130	10130	13160	7100	10130	10782.19	1.71	0	-43662	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1221	-154.37	3.00	12	1.95	-71.00	3656.00	19740	20240223	-44.48	5470	20231030	100.37	19740	-44.48	20240223	6680	64.07	20240424	19740	-44.48	20240223	5470	100.37	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
132	20240807	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	10840	710	2	7.01	1953136640	181860	48.17	10210	10980	10130	13160	7100	10130	10739.82	1.71	0	-33336	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1208	-152.68	2.96	12	1.63	-71.00	3656.00	19740	20240223	-45.09	5470	20231030	98.17	19740	-45.09	20240223	6680	62.28	20240424	19740	-45.09	20240223	5470	98.17	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
133	20240807	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	10880	750	2	7.40	1823692940	169950	45.01	10210	10980	10130	13160	7100	10130	10730.80	1.71	0	-25284	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1212	-153.24	2.98	12	1.53	-71.00	3656.00	19740	20240223	-44.88	5470	20231030	98.90	19740	-44.88	20240223	6680	62.87	20240424	19740	-44.88	20240223	5470	98.90	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
134	20240807	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	10870	740	2	7.31	1768789220	164904	43.68	10210	10980	10130	13160	7100	10130	10726.22	1.71	0	-22220	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1211	-153.10	2.97	12	1.48	-71.00	3656.00	19740	20240223	-44.93	5470	20231030	98.72	19740	-44.93	20240223	6680	62.72	20240424	19740	-44.93	20240223	5470	98.72	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
135	20240807	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	670	2	6.61	1624060200	151612	40.15	10210	10950	10130	13160	7100	10130	10711.99	1.71	0	-19178	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1203	-152.11	2.95	12	1.36	-71.00	3656.00	19740	20240223	-45.29	5470	20231030	97.44	19740	-45.29	20240223	6680	61.68	20240424	19740	-45.29	20240223	5470	97.44	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
136	20240807	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	690	2	6.81	1266349550	118434	31.37	10210	10950	10130	13160	7100	10130	10692.50	1.71	0	-9555	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1205	-152.39	2.96	12	1.06	-71.00	3656.00	19740	20240223	-45.19	5470	20231030	97.81	19740	-45.19	20240223	6680	61.98	20240424	19740	-45.19	20240223	5470	97.81	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
137	20240807	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	200	2	1.97	152010840	14866	3.94	10210	10390	10130	13160	7100	10130	10225.47	1.71	0	-1130	11216	10672	9616	9072	8016	10945	9345	56	3030	500	6070	10	1	11140799	1151	-145.49	2.83	12	0.13	-71.00	3656.00	19740	20240223	-47.67	5470	20231030	88.85	19740	-47.67	20240223	6680	54.64	20240424	19740	-47.67	20240223	5470	88.85	20231030	2.68	N	059270	500	55 억		190471	N	N	0	N	00	N
138	20240806	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	10130	1290	2	14.59	3654698230	377256	60.85	8560	10160	8560	11490	6190	8840	9687.38	1.87	0	-16516	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1129	-142.68	2.77	12	3.39	-71.00	3656.00	19740	20240223	-48.68	5470	20231030	85.19	19740	-48.68	20240223	6680	51.65	20240424	19740	-48.68	20240223	5470	85.19	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
139	20240806	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	1260	2	14.25	3376353870	349631	56.40	8560	10160	8560	11490	6190	8840	9657.09	1.87	0	-4058	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1125	-142.25	2.76	12	3.14	-71.00	3656.00	19740	20240223	-48.83	5470	20231030	84.64	19740	-48.83	20240223	6680	51.20	20240424	19740	-48.83	20240223	5470	84.64	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
140	20240806	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	1220	2	13.80	2957870600	307877	49.66	8560	10150	8560	11490	6190	8840	9607.51	1.87	0	-7911	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1121	-141.69	2.75	12	2.76	-71.00	3656.00	19740	20240223	-49.04	5470	20231030	83.91	19740	-49.04	20240223	6680	50.60	20240424	19740	-49.04	20240223	5470	83.91	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
141	20240806	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	1080	2	12.22	2641908220	276356	44.58	8560	10000	8560	11490	6190	8840	9560.01	1.87	0	-16499	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1105	-139.72	2.71	12	2.48	-71.00	3656.00	19740	20240223	-49.75	5470	20231030	81.35	19740	-49.75	20240223	6680	48.50	20240424	19740	-49.75	20240223	5470	81.35	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
142	20240806	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	890	2	10.07	2349103830	246727	39.80	8560	10000	8560	11490	6190	8840	9521.28	1.87	0	-17072	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1084	-137.04	2.66	12	2.21	-71.00	3656.00	19740	20240223	-50.71	5470	20231030	77.88	19740	-50.71	20240223	6680	45.66	20240424	19740	-50.71	20240223	5470	77.88	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
143	20240806	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	560	2	6.33	2181121630	229218	36.97	8560	10000	8560	11490	6190	8840	9515.72	1.87	0	-15525	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1047	-132.39	2.57	12	2.06	-71.00	3656.00	19740	20240223	-52.38	5470	20231030	71.85	19740	-52.38	20240223	6680	40.72	20240424	19740	-52.38	20240223	5470	71.85	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
144	20240806	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	870	2	9.84	1790445580	188277	30.37	8560	10000	8560	11490	6190	8840	9509.92	1.87	0	-10640	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1082	-136.76	2.66	12	1.69	-71.00	3656.00	19740	20240223	-50.81	5470	20231030	77.51	19740	-50.81	20240223	6680	45.36	20240424	19740	-50.81	20240223	5470	77.51	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
145	20240806	090510	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	520	2	5.88	364434900	41102	6.63	8560	9390	8560	11490	6190	8840	8866.65	1.87	0	-1187	11813	10326	9053	7566	6293	9690	6930	56	2650	500	5300	10	1	11140799	1043	-131.83	2.56	12	0.37	-71.00	3656.00	19740	20240223	-52.58	5470	20231030	71.12	19740	-52.58	20240223	6680	40.12	20240424	19740	-52.58	20240223	5470	71.12	20231030	2.98	N	059270	500	55 억		208173	N	N	0	N	00	N
146	20240805	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-1800	5	-16.92	5600816230	613893	128.21	10540	10540	7780	13830	7450	10640	9123.68	0.80	0	118900	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	985	-124.51	2.42	12	5.51	-71.00	3656.00	19740	20240223	-55.22	5470	20231030	61.61	19740	-55.22	20240223	6680	32.34	20240424	19740	-55.22	20240223	5470	61.61	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
147	20240805	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-2070	5	-19.45	4974763310	540900	112.97	10540	10540	7780	13830	7450	10640	9197.20	0.80	0	100774	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	955	-120.70	2.34	12	4.86	-71.00	3656.00	19740	20240223	-56.59	5470	20231030	56.67	19740	-56.59	20240223	6680	28.29	20240424	19740	-56.59	20240223	5470	56.67	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
148	20240805	140510	58	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-1130	5	-10.62	2872841800	292292	61.05	10540	10540	9510	13830	7450	10640	9828.67	0.80	0	16635	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	1059	-133.94	2.60	12	2.62	-71.00	3656.00	19740	20240223	-51.82	5470	20231030	73.86	19740	-51.82	20240223	6680	42.37	20240424	19740	-51.82	20240223	5470	73.86	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
149	20240805	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-1070	5	-10.06	2541772610	258039	53.89	10540	10540	9540	13830	7450	10640	9850.34	0.80	0	10765	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	1066	-134.79	2.62	12	2.32	-71.00	3656.00	19740	20240223	-51.52	5470	20231030	74.95	19740	-51.52	20240223	6680	43.26	20240424	19740	-51.52	20240223	5470	74.95	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
150	20240805	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-1060	5	-9.96	2276155460	230367	48.11	10540	10540	9550	13830	7450	10640	9880.56	0.80	0	9819	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	1067	-134.93	2.62	12	2.07	-71.00	3656.00	19740	20240223	-51.47	5470	20231030	75.14	19740	-51.47	20240223	6680	43.41	20240424	19740	-51.47	20240223	5470	75.14	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
151	20240805	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	9870	-770	5	-7.24	1925464530	193911	40.50	10540	10540	9560	13830	7450	10640	9929.63	0.80	0	12144	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	1100	-139.01	2.70	12	1.74	-71.00	3656.00	19740	20240223	-50.00	5470	20231030	80.44	19740	-50.00	20240223	6680	47.75	20240424	19740	-50.00	20240223	5470	80.44	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
152	20240805	100503	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	-920	5	-8.65	1498899470	149828	31.29	10540	10540	9690	13830	7450	10640	10004.13	0.80	0	15795	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	1083	-136.90	2.66	12	1.34	-71.00	3656.00	19740	20240223	-50.76	5470	20231030	77.70	19740	-50.76	20240223	6680	45.51	20240424	19740	-50.76	20240223	5470	77.70	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
153	20240805	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	-450	5	-4.23	443215320	43053	8.99	10540	10540	9800	13830	7450	10640	10294.64	0.80	0	10277	11533	11086	10713	10266	9893	10900	10080	56	3190	500	6380	10	1	11140799	1135	-143.52	2.79	12	0.39	-71.00	3656.00	19740	20240223	-48.38	5470	20231030	86.29	19740	-48.38	20240223	6680	52.54	20240424	19740	-48.38	20240223	5470	86.29	20231030	2.90	N	059270	500	55 억		89523	N	N	0	N	00	N
154	20240802	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	-860	5	-7.48	5060163960	474582	140.95	11000	11160	10340	14950	8050	11500	10662.38	0.27	0	59541	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1185	-149.86	2.91	12	4.26	-71.00	3656.00	19740	20240223	-46.10	5470	20231030	94.52	19740	-46.10	20240223	6680	59.28	20240424	19740	-46.10	20240223	5470	94.52	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
155	20240802	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-790	5	-6.87	4721770720	442833	131.52	11000	11160	10340	14950	8050	11500	10662.63	0.27	0	55205	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1193	-150.85	2.93	12	3.97	-71.00	3656.00	19740	20240223	-45.74	5470	20231030	95.80	19740	-45.74	20240223	6680	60.33	20240424	19740	-45.74	20240223	5470	95.80	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
156	20240802	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-810	5	-7.04	3930562420	368894	109.56	11000	11160	10340	14950	8050	11500	10654.98	0.27	0	39995	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1191	-150.56	2.92	12	3.31	-71.00	3656.00	19740	20240223	-45.85	5470	20231030	95.43	19740	-45.85	20240223	6680	60.03	20240424	19740	-45.85	20240223	5470	95.43	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
157	20240802	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-1000	5	-8.70	3627688150	340330	101.08	11000	11160	10340	14950	8050	11500	10659.31	0.27	0	40085	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1170	-147.89	2.87	12	3.05	-71.00	3656.00	19740	20240223	-46.81	5470	20231030	91.96	19740	-46.81	20240223	6680	57.19	20240424	19740	-46.81	20240223	5470	91.96	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
158	20240802	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	10630	-870	5	-7.57	2486507400	231022	68.61	11000	11160	10410	14950	8050	11500	10763.06	0.27	0	37110	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1184	-149.72	2.91	12	2.07	-71.00	3656.00	19740	20240223	-46.15	5470	20231030	94.33	19740	-46.15	20240223	6680	59.13	20240424	19740	-46.15	20240223	5470	94.33	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
159	20240802	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-710	5	-6.17	1531973100	140798	41.82	11000	11160	10610	14950	8050	11500	10880.62	0.27	0	18857	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1202	-151.97	2.95	12	1.26	-71.00	3656.00	19740	20240223	-45.34	5470	20231030	97.26	19740	-45.34	20240223	6680	61.53	20240424	19740	-45.34	20240223	5470	97.26	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
160	20240802	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	10970	-530	5	-4.61	1272821620	116996	34.75	11000	11160	10610	14950	8050	11500	10879.16	0.27	0	16204	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1222	-154.51	3.00	12	1.05	-71.00	3656.00	19740	20240223	-44.43	5470	20231030	100.55	19740	-44.43	20240223	6680	64.22	20240424	19740	-44.43	20240223	5470	100.55	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
161	20240802	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	10750	-750	5	-6.52	308905690	28377	8.43	11000	11120	10700	14950	8050	11500	10885.67	0.27	0	2251	12453	11976	11443	10966	10433	11710	10700	56	3450	500	6900	10	1	11140799	1198	-151.41	2.94	12	0.25	-71.00	3656.00	19740	20240223	-45.54	5470	20231030	96.53	19740	-45.54	20240223	6680	60.93	20240424	19740	-45.54	20240223	5470	96.53	20231030	2.76	N	059270	500	55 억		30451	N	N	0	N	00	N
162	20240801	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-420	5	-3.52	3828451680	336539	122.85	11900	11920	10910	15490	8350	11920	11375.92	0.24	0	3607	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1281	-161.97	3.15	12	3.02	-71.00	3656.00	19740	20240223	-41.74	5470	20231030	110.24	19740	-41.74	20240223	6680	72.16	20240424	19740	-41.74	20240223	5470	110.24	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
163	20240801	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	11550	-370	5	-3.10	3715766300	326743	119.27	11900	11920	10910	15490	8350	11920	11372.14	0.24	0	3859	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1287	-162.68	3.16	12	2.93	-71.00	3656.00	19740	20240223	-41.49	5470	20231030	111.15	19740	-41.49	20240223	6680	72.90	20240424	19740	-41.49	20240223	5470	111.15	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
164	20240801	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-230	5	-1.93	3550738680	312577	114.10	11900	11920	10910	15490	8350	11920	11359.56	0.24	0	7200	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1302	-164.65	3.20	12	2.81	-71.00	3656.00	19740	20240223	-40.78	5470	20231030	113.71	19740	-40.78	20240223	6680	75.00	20240424	19740	-40.78	20240223	5470	113.71	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
165	20240801	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	11460	-460	5	-3.86	2960343920	261952	95.62	11900	11900	10910	15490	8350	11920	11301.09	0.24	0	5836	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1277	-161.41	3.13	12	2.35	-71.00	3656.00	19740	20240223	-41.95	5470	20231030	109.51	19740	-41.95	20240223	6680	71.56	20240424	19740	-41.95	20240223	5470	109.51	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
166	20240801	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-740	5	-6.21	2627187230	232520	84.88	11900	11900	10910	15490	8350	11920	11298.76	0.24	0	10168	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1246	-157.46	3.06	12	2.09	-71.00	3656.00	19740	20240223	-43.36	5470	20231030	104.39	19740	-43.36	20240223	6680	67.37	20240424	19740	-43.36	20240223	5470	104.39	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
167	20240801	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-880	5	-7.38	2182948410	192514	70.28	11900	11900	10910	15490	8350	11920	11339.16	0.24	0	6129	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1230	-155.49	3.02	12	1.73	-71.00	3656.00	19740	20240223	-44.07	5470	20231030	101.83	19740	-44.07	20240223	6680	65.27	20240424	19740	-44.07	20240223	5470	101.83	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
168	20240801	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	11620	-300	5	-2.52	590561760	50730	18.52	11900	11900	11510	15490	8350	11920	11641.27	0.24	0	7118	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1295	-163.66	3.18	12	0.46	-71.00	3656.00	19740	20240223	-41.13	5470	20231030	112.43	19740	-41.13	20240223	6680	73.95	20240424	19740	-41.13	20240223	5470	112.43	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N
169	20240801	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	11660	-260	5	-2.18	118440520	10087	3.68	11900	11900	11640	15490	8350	11920	11741.88	0.24	0	2104	12733	12326	11943	11536	11153	12135	11345	56	3570	500	7150	10	1	11140799	1299	-164.23	3.19	12	0.09	-71.00	3656.00	19740	20240223	-40.93	5470	20231030	113.16	19740	-40.93	20240223	6680	74.55	20240424	19740	-40.93	20240223	5470	113.16	20231030	2.68	N	059270	500	55 억		26430	N	N	0	N	00	N