KissMeData/017510/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	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	100	2	1.72	4669728650	789689	86.89	5900	6150	5760	7540	4060	5800	5914.14	1.10	0	17423	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	900	68.60	1.20	12	5.18	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
3	20240830	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	70	2	1.21	4286374830	724776	79.75	5900	6150	5760	7540	4060	5800	5914.85	1.10	0	-2117	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	895	68.26	1.19	12	4.75	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
4	20240830	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-20	5	-0.34	1831209240	313830	34.53	5900	5980	5760	7540	4060	5800	5835.59	1.10	0	-33957	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	881	67.21	1.18	12	2.06	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
5	20240830	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	20	2	0.34	1625886780	278304	30.62	5900	5980	5770	7540	4060	5800	5842.88	1.10	0	-32644	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	887	67.67	1.18	12	1.83	86.00	4917.00	10000	20240710	-41.80	2575	20231031	126.02	10000	-41.80	20240710	2685	116.76	20240124	10000	-41.80	20240710	2575	126.02	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
6	20240830	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-10	5	-0.17	1512239640	258711	28.47	5900	5980	5770	7540	4060	5800	5846.16	1.10	0	-34054	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	883	67.33	1.18	12	1.70	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
7	20240830	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	20	2	0.34	1249523040	213410	23.48	5900	5980	5800	7540	4060	5800	5856.33	1.10	0	-16298	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	887	67.67	1.18	12	1.40	86.00	4917.00	10000	20240710	-41.80	2575	20231031	126.02	10000	-41.80	20240710	2685	116.76	20240124	10000	-41.80	20240710	2575	126.02	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
8	20240830	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	30	2	0.52	999120790	170414	18.75	5900	5980	5800	7540	4060	5800	5864.77	1.10	0	904	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	889	67.79	1.19	12	1.12	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
9	20240830	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	40	2	0.69	140593200	23994	2.64	5900	5900	5830	7540	4060	5800	5874.88	1.10	0	1884	6180	5990	5880	5690	5580	5935	5635	76	1740	500	3820	10	1	15246000	890	67.91	1.19	12	0.16	86.00	4917.00	10000	20240710	-41.60	2575	20231031	126.80	10000	-41.60	20240710	2685	117.50	20240124	10000	-41.60	20240710	2575	126.80	20231031	4.83	N	017510	500	76 억		167818	N	N	0	N	00	N
10	20240829	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-400	5	-6.45	5249976060	890665	68.29	6000	6070	5770	8060	4340	6200	5894.50	1.63	0	-80889	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	884	67.44	1.18	12	5.84	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
11	20240829	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-360	5	-5.81	5044833470	855375	65.58	6000	6070	5770	8060	4340	6200	5897.75	1.63	0	-85261	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	890	67.91	1.19	12	5.61	86.00	4917.00	10000	20240710	-41.60	2575	20231031	126.80	10000	-41.60	20240710	2685	117.50	20240124	10000	-41.60	20240710	2575	126.80	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
12	20240829	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	-340	5	-5.48	4474031580	757254	58.06	6000	6070	5790	8060	4340	6200	5908.18	1.63	0	-78183	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	893	68.14	1.19	12	4.97	86.00	4917.00	10000	20240710	-41.40	2575	20231031	127.57	10000	-41.40	20240710	2685	118.25	20240124	10000	-41.40	20240710	2575	127.57	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
13	20240829	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-250	5	-4.03	3702326270	626529	48.04	6000	6070	5790	8060	4340	6200	5909.20	1.63	0	-61566	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	907	69.19	1.21	12	4.11	86.00	4917.00	10000	20240710	-40.50	2575	20231031	131.07	10000	-40.50	20240710	2685	121.60	20240124	10000	-40.50	20240710	2575	131.07	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
14	20240829	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-310	5	-5.00	3374161800	570670	43.75	6000	6070	5790	8060	4340	6200	5912.56	1.63	0	-62932	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	898	68.49	1.20	12	3.74	86.00	4917.00	10000	20240710	-41.10	2575	20231031	128.74	10000	-41.10	20240710	2685	119.37	20240124	10000	-41.10	20240710	2575	128.74	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
15	20240829	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-370	5	-5.97	2816660020	475704	36.47	6000	6070	5790	8060	4340	6200	5920.95	1.63	0	-76168	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	889	67.79	1.19	12	3.12	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
16	20240829	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-240	5	-3.87	1893265220	318439	24.42	6000	6070	5850	8060	4340	6200	5945.34	1.63	0	-28858	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	909	69.30	1.21	12	2.09	86.00	4917.00	10000	20240710	-40.40	2575	20231031	131.46	10000	-40.40	20240710	2685	121.97	20240124	10000	-40.40	20240710	2575	131.46	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
17	20240829	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-270	5	-4.35	482466990	80998	6.21	6000	6040	5850	8060	4340	6200	5956.10	1.63	0	8251	6580	6390	6250	6060	5920	6320	5990	76	1860	500	4090	10	1	15246000	904	68.95	1.21	12	0.53	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	4.25	N	017510	500	76 억		248578	N	N	0	N	00	N
18	20240828	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-210	5	-3.28	8005305880	1279832	36.89	6240	6440	6110	8330	4490	6410	6255.17	1.13	0	76358	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	945	72.09	1.26	12	8.39	86.00	4917.00	10000	20240710	-38.00	2575	20231031	140.78	10000	-38.00	20240710	2685	130.91	20240124	10000	-38.00	20240710	2575	140.78	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
19	20240828	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-160	5	-2.50	7484640380	1195979	34.47	6240	6440	6110	8330	4490	6410	6258.16	1.13	0	62786	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	953	72.67	1.27	12	7.84	86.00	4917.00	10000	20240710	-37.50	2575	20231031	142.72	10000	-37.50	20240710	2685	132.77	20240124	10000	-37.50	20240710	2575	142.72	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
20	20240828	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-150	5	-2.34	6702409100	1071278	30.88	6240	6440	6110	8330	4490	6410	6256.45	1.13	0	52656	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	954	72.79	1.27	12	7.03	86.00	4917.00	10000	20240710	-37.40	2575	20231031	143.11	10000	-37.40	20240710	2685	133.15	20240124	10000	-37.40	20240710	2575	143.11	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
21	20240828	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-170	5	-2.65	6208432550	991994	28.59	6240	6440	6110	8330	4490	6410	6258.52	1.13	0	61875	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	951	72.56	1.27	12	6.51	86.00	4917.00	10000	20240710	-37.60	2575	20231031	142.33	10000	-37.60	20240710	2685	132.40	20240124	10000	-37.60	20240710	2575	142.33	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
22	20240828	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-210	5	-3.28	5748536080	917850	26.45	6240	6440	6110	8330	4490	6410	6263.03	1.13	0	52861	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	945	72.09	1.26	12	6.02	86.00	4917.00	10000	20240710	-38.00	2575	20231031	140.78	10000	-38.00	20240710	2685	130.91	20240124	10000	-38.00	20240710	2575	140.78	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
23	20240828	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-270	5	-4.21	5161889340	823358	23.73	6240	6440	6120	8330	4490	6410	6269.30	1.13	0	42398	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	936	71.40	1.25	12	5.40	86.00	4917.00	10000	20240710	-38.60	2575	20231031	138.45	10000	-38.60	20240710	2685	128.68	20240124	10000	-38.60	20240710	2575	138.45	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
24	20240828	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-130	5	-2.03	4024882070	640140	18.45	6240	6440	6120	8330	4490	6410	6287.48	1.13	0	57268	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	957	73.02	1.28	12	4.20	86.00	4917.00	10000	20240710	-37.20	2575	20231031	143.88	10000	-37.20	20240710	2685	133.89	20240124	10000	-37.20	20240710	2575	143.88	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
25	20240828	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-120	5	-1.87	894906520	143414	4.13	6240	6320	6120	8330	4490	6410	6239.90	1.13	0	18228	7110	6760	6230	5880	5350	6935	6055	76	1920	500	4230	10	1	15246000	959	73.14	1.28	12	0.94	86.00	4917.00	10000	20240710	-37.10	2575	20231031	144.27	10000	-37.10	20240710	2685	134.26	20240124	10000	-37.10	20240710	2575	144.27	20231031	4.45	N	017510	500	76 억		172282	N	N	0	N	00	N
26	20240827	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6410	400	2	6.66	20971259910	3333604	261.19	5890	6580	5700	7810	4210	6010	6290.73	0.93	0	31054	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	977	74.53	1.30	12	21.87	86.00	4917.00	10000	20240710	-35.90	2575	20231031	148.93	10000	-35.90	20240710	2685	138.73	20240124	10000	-35.90	20240710	2575	148.93	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
27	20240827	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	280	2	4.66	13619492000	2191499	171.71	5890	6480	5700	7810	4210	6010	6214.71	0.93	0	11508	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	959	73.14	1.28	12	14.37	86.00	4917.00	10000	20240710	-37.10	2575	20231031	144.27	10000	-37.10	20240710	2685	134.26	20240124	10000	-37.10	20240710	2575	144.27	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
28	20240827	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	90	2	1.50	3985123330	670135	52.51	5890	6130	5700	7810	4210	6010	5946.72	0.93	0	79124	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	930	70.93	1.24	12	4.40	86.00	4917.00	10000	20240710	-39.00	2575	20231031	136.89	10000	-39.00	20240710	2685	127.19	20240124	10000	-39.00	20240710	2575	136.89	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
29	20240827	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-10	5	-0.17	3064499140	518310	40.61	5890	6060	5700	7810	4210	6010	5912.44	0.93	0	70816	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	915	69.77	1.22	12	3.40	86.00	4917.00	10000	20240710	-40.00	2575	20231031	133.01	10000	-40.00	20240710	2685	123.46	20240124	10000	-40.00	20240710	2575	133.01	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
30	20240827	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-20	5	-0.33	2778316030	470408	36.86	5890	6060	5700	7810	4210	6010	5906.13	0.93	0	55795	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	913	69.65	1.22	12	3.09	86.00	4917.00	10000	20240710	-40.10	2575	20231031	132.62	10000	-40.10	20240710	2685	123.09	20240124	10000	-40.10	20240710	2575	132.62	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
31	20240827	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-30	5	-0.50	2493294620	422654	33.12	5890	6060	5700	7810	4210	6010	5899.08	0.93	0	33748	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	912	69.53	1.22	12	2.77	86.00	4917.00	10000	20240710	-40.20	2575	20231031	132.23	10000	-40.20	20240710	2685	122.72	20240124	10000	-40.20	20240710	2575	132.23	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
32	20240827	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	-90	5	-1.50	1944969540	330963	25.93	5890	6050	5700	7810	4210	6010	5876.60	0.93	0	25811	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	903	68.84	1.20	12	2.17	86.00	4917.00	10000	20240710	-40.80	2575	20231031	129.90	10000	-40.80	20240710	2685	120.48	20240124	10000	-40.80	20240710	2575	129.90	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
33	20240827	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-80	5	-1.33	205495940	34769	2.72	5890	5970	5880	7810	4210	6010	5909.64	0.93	0	8520	6283	6146	6013	5876	5743	6215	5945	76	1800	500	3960	10	1	15246000	904	68.95	1.21	12	0.23	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	4.18	N	017510	500	76 억		141247	N	N	0	N	00	N
34	20240826	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	110	2	1.86	7553412200	1258136	17.70	5920	6150	5880	7670	4130	5900	6003.97	1.01	0	-19656	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	916	69.88	1.22	12	8.25	86.00	4917.00	10000	20240710	-39.90	2575	20231031	133.40	10000	-39.90	20240710	2685	123.84	20240124	10000	-39.90	20240710	2575	133.40	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
35	20240826	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	100	2	1.69	6937594260	1155873	16.26	5920	6150	5880	7670	4130	5900	6002.38	1.01	0	-33681	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	915	69.77	1.22	12	7.58	86.00	4917.00	10000	20240710	-40.00	2575	20231031	133.01	10000	-40.00	20240710	2685	123.46	20240124	10000	-40.00	20240710	2575	133.01	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
36	20240826	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	50	2	0.85	6492183460	1081416	15.21	5920	6150	5880	7670	4130	5900	6003.78	1.01	0	-40749	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	907	69.19	1.21	12	7.09	86.00	4917.00	10000	20240710	-40.50	2575	20231031	131.07	10000	-40.50	20240710	2685	121.60	20240124	10000	-40.50	20240710	2575	131.07	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
37	20240826	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	50	2	0.85	6252698440	1041123	14.65	5920	6150	5880	7670	4130	5900	6006.12	1.01	0	-37044	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	907	69.19	1.21	12	6.83	86.00	4917.00	10000	20240710	-40.50	2575	20231031	131.07	10000	-40.50	20240710	2685	121.60	20240124	10000	-40.50	20240710	2575	131.07	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
38	20240826	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	50	2	0.85	6074630640	1011140	14.22	5920	6150	5880	7670	4130	5900	6008.12	1.01	0	-33777	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	907	69.19	1.21	12	6.63	86.00	4917.00	10000	20240710	-40.50	2575	20231031	131.07	10000	-40.50	20240710	2685	121.60	20240124	10000	-40.50	20240710	2575	131.07	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
39	20240826	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	80	2	1.36	5696307060	947446	13.33	5920	6150	5880	7670	4130	5900	6012.74	1.01	0	-31976	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	912	69.53	1.22	12	6.21	86.00	4917.00	10000	20240710	-40.20	2575	20231031	132.23	10000	-40.20	20240710	2685	122.72	20240124	10000	-40.20	20240710	2575	132.23	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
40	20240826	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	170	2	2.88	4757247180	791173	11.13	5920	6150	5880	7670	4130	5900	6013.46	1.01	0	-24551	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	925	70.58	1.23	12	5.19	86.00	4917.00	10000	20240710	-39.30	2575	20231031	135.73	10000	-39.30	20240710	2685	126.07	20240124	10000	-39.30	20240710	2575	135.73	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
41	20240826	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	170	2	2.88	823201250	136478	1.92	5920	6150	5910	7670	4130	5900	6035.59	1.01	0	27641	6946	6422	5906	5382	4866	6685	5645	76	1770	500	3890	10	1	15246000	925	70.58	1.23	12	0.90	86.00	4917.00	10000	20240710	-39.30	2575	20231031	135.73	10000	-39.30	20240710	2685	126.07	20240124	10000	-39.30	20240710	2575	135.73	20231031	3.67	N	017510	500	76 억		153872	N	N	0	N	00	N
42	20240823	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	330	2	5.92	43096084600	7024994	197.67	5440	6430	5390	7240	3900	5570	6134.91	0.79	0	40488	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	900	68.60	1.20	12	46.08	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
43	20240823	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	630	2	11.31	38729574370	6294856	177.12	5440	6430	5390	7240	3900	5570	6152.62	0.79	0	-9068	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	945	72.09	1.26	12	41.29	86.00	4917.00	10000	20240710	-38.00	2575	20231031	140.78	10000	-38.00	20240710	2685	130.91	20240124	10000	-38.00	20240710	2575	140.78	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
44	20240823	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	460	2	8.26	7940994860	1348392	37.94	5440	6090	5390	7240	3900	5570	5889.35	0.79	0	3281	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	919	70.12	1.23	12	8.84	86.00	4917.00	10000	20240710	-39.70	2575	20231031	134.17	10000	-39.70	20240710	2685	124.58	20240124	10000	-39.70	20240710	2575	134.17	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
45	20240823	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5690	120	2	2.15	2286488350	403761	11.36	5440	5840	5390	7240	3900	5570	5663.09	0.79	0	40547	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	867	66.16	1.16	12	2.65	86.00	4917.00	10000	20240710	-43.10	2575	20231031	120.97	10000	-43.10	20240710	2685	111.92	20240124	10000	-43.10	20240710	2575	120.97	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
46	20240823	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	140	2	2.51	2137176850	377480	10.62	5440	5840	5390	7240	3900	5570	5661.82	0.79	0	32486	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	871	66.40	1.16	12	2.48	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
47	20240823	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	160	2	2.87	1970208330	348178	9.80	5440	5840	5390	7240	3900	5570	5658.75	0.79	0	23826	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	874	66.63	1.17	12	2.28	86.00	4917.00	10000	20240710	-42.70	2575	20231031	122.52	10000	-42.70	20240710	2685	113.41	20240124	10000	-42.70	20240710	2575	122.52	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
48	20240823	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	140	2	2.51	1433329740	254169	7.15	5440	5840	5390	7240	3900	5570	5639.42	0.79	0	7151	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	871	66.40	1.16	12	1.67	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
49	20240823	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-130	5	-2.33	164894200	30405	0.86	5440	5450	5390	7240	3900	5570	5420.78	0.79	0	7498	6796	6182	5876	5262	4956	6030	5110	76	1670	500	3670	10	1	15246000	829	63.26	1.11	12	0.20	86.00	4917.00	10000	20240710	-45.60	2575	20231031	111.26	10000	-45.60	20240710	2685	102.61	20240124	10000	-45.60	20240710	2575	111.26	20231031	3.64	N	017510	500	76 억		120467	N	N	0	N	00	N
50	20240822	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-90	5	-1.59	21662121500	3541533	463.56	6180	6490	5570	7350	3970	5660	6116.93	2.75	0	-297491	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	849	64.77	1.13	12	23.23	86.00	4917.00	10000	20240710	-44.30	2575	20231031	116.31	10000	-44.30	20240710	2685	107.45	20240124	10000	-44.30	20240710	2575	116.31	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
51	20240822	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	10	2	0.18	21201241910	3459513	452.82	6180	6490	5670	7350	3970	5660	6128.39	2.75	0	-302220	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	864	65.93	1.15	12	22.69	86.00	4917.00	10000	20240710	-43.30	2575	20231031	120.19	10000	-43.30	20240710	2685	111.17	20240124	10000	-43.30	20240710	2575	120.19	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
52	20240822	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	40	2	0.71	20558137030	3346654	438.05	6180	6490	5700	7350	3970	5660	6142.89	2.75	0	-292765	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	869	66.28	1.16	12	21.95	86.00	4917.00	10000	20240710	-43.00	2575	20231031	121.36	10000	-43.00	20240710	2685	112.29	20240124	10000	-43.00	20240710	2575	121.36	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
53	20240822	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	120	2	2.12	20172873630	3279404	429.25	6180	6490	5700	7350	3970	5660	6151.38	2.75	0	-291411	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	881	67.21	1.18	12	21.51	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
54	20240822	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	130	2	2.30	19867104370	3226536	422.33	6180	6490	5700	7350	3970	5660	6157.41	2.75	0	-285254	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	883	67.33	1.18	12	21.16	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
55	20240822	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	200	2	3.53	19079220750	3092041	404.73	6180	6490	5700	7350	3970	5660	6170.43	2.75	0	-263611	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	893	68.14	1.19	12	20.28	86.00	4917.00	10000	20240710	-41.40	2575	20231031	127.57	10000	-41.40	20240710	2685	118.25	20240124	10000	-41.40	20240710	2575	127.57	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
56	20240822	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	200	2	3.53	17357801620	2795765	365.95	6180	6490	5810	7350	3970	5660	6208.61	2.75	0	-258659	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	893	68.14	1.19	12	18.34	86.00	4917.00	10000	20240710	-41.40	2575	20231031	127.57	10000	-41.40	20240710	2685	118.25	20240124	10000	-41.40	20240710	2575	127.57	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
57	20240822	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	660	2	11.66	5086313410	813456	106.48	6180	6420	6090	7350	3970	5660	6252.72	2.75	0	-71902	6053	5856	5533	5336	5013	5695	5175	76	1690	500	3730	10	1	15246000	964	73.49	1.29	12	5.34	86.00	4917.00	10000	20240710	-36.80	2575	20231031	145.44	10000	-36.80	20240710	2685	135.38	20240124	10000	-36.80	20240710	2575	145.44	20231031	3.63	N	017510	500	76 억		419249	N	N	0	N	00	N
58	20240821	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	20	2	0.35	2240836190	404059	130.89	5730	5730	5210	7330	3950	5640	5542.05	3.09	0	-52752	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	863	65.81	1.15	12	2.65	86.00	4917.00	10000	20240710	-43.40	2575	20231031	119.81	10000	-43.40	20240710	2685	110.80	20240124	10000	-43.40	20240710	2575	119.81	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
59	20240821	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-120	5	-2.13	1706805740	309249	100.17	5730	5730	5210	7330	3950	5640	5519.17	3.09	0	-17697	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	842	64.19	1.12	12	2.03	86.00	4917.00	10000	20240710	-44.80	2575	20231031	114.37	10000	-44.80	20240710	2685	105.59	20240124	10000	-44.80	20240710	2575	114.37	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
60	20240821	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-180	5	-3.19	1513003770	274036	88.77	5730	5730	5210	7330	3950	5640	5521.16	3.09	0	-26773	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	832	63.49	1.11	12	1.80	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
61	20240821	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-190	5	-3.37	1324307670	239331	77.53	5730	5730	5210	7330	3950	5640	5533.35	3.09	0	-38699	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	831	63.37	1.11	12	1.57	86.00	4917.00	10000	20240710	-45.50	2575	20231031	111.65	10000	-45.50	20240710	2685	102.98	20240124	10000	-45.50	20240710	2575	111.65	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
62	20240821	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-180	5	-3.19	1223445810	220854	71.54	5730	5730	5210	7330	3950	5640	5539.59	3.09	0	-39996	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	832	63.49	1.11	12	1.45	86.00	4917.00	10000	20240710	-45.40	2575	20231031	112.04	10000	-45.40	20240710	2685	103.35	20240124	10000	-45.40	20240710	2575	112.04	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
63	20240821	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-170	5	-3.01	1116312630	201183	65.17	5730	5730	5210	7330	3950	5640	5548.71	3.09	0	-46502	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	834	63.60	1.11	12	1.32	86.00	4917.00	10000	20240710	-45.30	2575	20231031	112.43	10000	-45.30	20240710	2685	103.72	20240124	10000	-45.30	20240710	2575	112.43	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
64	20240821	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-80	5	-1.42	623996420	110920	35.93	5730	5730	5550	7330	3950	5640	5625.64	3.09	0	-43895	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	848	64.65	1.13	12	0.73	86.00	4917.00	10000	20240710	-44.40	2575	20231031	115.92	10000	-44.40	20240710	2685	107.08	20240124	10000	-44.40	20240710	2575	115.92	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
65	20240821	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-20	5	-0.35	190859800	33901	10.98	5730	5730	5550	7330	3950	5640	5629.90	3.09	0	-24159	5900	5770	5680	5550	5460	5725	5505	76	1690	500	3720	10	1	15246000	857	65.35	1.14	12	0.22	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	3.69	N	017510	500	76 억		471657	N	N	0	N	00	N
66	20240820	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	110	2	1.99	1714760560	301706	65.20	5660	5810	5590	7180	3880	5530	5683.69	2.60	0	75351	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	860	65.58	1.15	12	1.98	86.00	4917.00	10000	20240710	-43.60	2575	20231031	119.03	10000	-43.60	20240710	2685	110.06	20240124	10000	-43.60	20240710	2575	119.03	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
67	20240820	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	90	2	1.63	1598424470	281038	60.73	5660	5810	5590	7180	3880	5530	5687.57	2.60	0	73944	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	857	65.35	1.14	12	1.84	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
68	20240820	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	90	2	1.63	1397920760	245276	53.01	5660	5810	5590	7180	3880	5530	5699.38	2.60	0	64531	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	857	65.35	1.14	12	1.61	86.00	4917.00	10000	20240710	-43.80	2575	20231031	118.25	10000	-43.80	20240710	2685	109.31	20240124	10000	-43.80	20240710	2575	118.25	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
69	20240820	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	110	2	1.99	1233248480	215968	46.67	5660	5810	5610	7180	3880	5530	5710.33	2.60	0	61258	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	860	65.58	1.15	12	1.42	86.00	4917.00	10000	20240710	-43.60	2575	20231031	119.03	10000	-43.60	20240710	2685	110.06	20240124	10000	-43.60	20240710	2575	119.03	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
70	20240820	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	140	2	2.53	1160524300	203110	43.89	5660	5810	5610	7180	3880	5530	5713.77	2.60	0	63390	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	864	65.93	1.15	12	1.33	86.00	4917.00	10000	20240710	-43.30	2575	20231031	120.19	10000	-43.30	20240710	2685	111.17	20240124	10000	-43.30	20240710	2575	120.19	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
71	20240820	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	150	2	2.71	1028949590	179990	38.90	5660	5810	5610	7180	3880	5530	5716.70	2.60	0	59380	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	866	66.05	1.16	12	1.18	86.00	4917.00	10000	20240710	-43.20	2575	20231031	120.58	10000	-43.20	20240710	2685	111.55	20240124	10000	-43.20	20240710	2575	120.58	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
72	20240820	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	150	2	2.71	800584640	139573	30.16	5660	5810	5660	7180	3880	5530	5735.96	2.60	0	59692	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	866	66.05	1.16	12	0.92	86.00	4917.00	10000	20240710	-43.20	2575	20231031	120.58	10000	-43.20	20240710	2685	111.55	20240124	10000	-43.20	20240710	2575	120.58	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
73	20240820	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	240	2	4.34	158149450	27689	5.98	5660	5770	5660	7180	3880	5530	5711.63	2.60	0	14088	6050	5790	5650	5390	5250	5720	5320	76	1650	500	3640	10	1	15246000	880	67.09	1.17	12	0.18	86.00	4917.00	10000	20240710	-42.30	2575	20231031	124.08	10000	-42.30	20240710	2685	114.90	20240124	10000	-42.30	20240710	2575	124.08	20231031	3.86	N	017510	500	76 억		396306	N	N	0	N	00	N
74	20240819	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-360	5	-6.11	2584299410	454195	98.83	5900	5910	5510	7650	4130	5890	5690.16	2.39	0	32124	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	843	64.30	1.12	12	2.98	86.00	4917.00	10000	20240710	-44.70	2575	20231031	114.76	10000	-44.70	20240710	2685	105.96	20240124	10000	-44.70	20240710	2575	114.76	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
75	20240819	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5590	-300	5	-5.09	2365030060	414637	90.22	5900	5910	5550	7650	4130	5890	5703.85	2.39	0	32962	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	852	65.00	1.14	12	2.72	86.00	4917.00	10000	20240710	-44.10	2575	20231031	117.09	10000	-44.10	20240710	2685	108.19	20240124	10000	-44.10	20240710	2575	117.09	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
76	20240819	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-230	5	-3.90	1858909540	324330	70.57	5900	5910	5600	7650	4130	5890	5731.53	2.39	0	736	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	863	65.81	1.15	12	2.13	86.00	4917.00	10000	20240710	-43.40	2575	20231031	119.81	10000	-43.40	20240710	2685	110.80	20240124	10000	-43.40	20240710	2575	119.81	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
77	20240819	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-180	5	-3.06	1233583260	213748	46.51	5900	5910	5700	7650	4130	5890	5771.19	2.39	0	-11436	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	871	66.40	1.16	12	1.40	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
78	20240819	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-150	5	-2.55	1024789280	177271	38.57	5900	5910	5700	7650	4130	5890	5780.90	2.39	0	-21433	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	875	66.74	1.17	12	1.16	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
79	20240819	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-110	5	-1.87	847182320	146370	31.85	5900	5910	5700	7650	4130	5890	5787.93	2.39	0	-26732	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	881	67.21	1.18	12	0.96	86.00	4917.00	10000	20240710	-42.20	2575	20231031	124.47	10000	-42.20	20240710	2685	115.27	20240124	10000	-42.20	20240710	2575	124.47	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
80	20240819	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-100	5	-1.70	662458070	114296	24.87	5900	5910	5700	7650	4130	5890	5795.97	2.39	0	-17319	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	883	67.33	1.18	12	0.75	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
81	20240819	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	-70	5	-1.19	186472190	31850	6.93	5900	5910	5800	7650	4130	5890	5854.67	2.39	0	-20610	6176	6032	5956	5812	5736	5995	5775	76	1760	500	3880	10	1	15246000	887	67.67	1.18	12	0.21	86.00	4917.00	10000	20240710	-41.80	2575	20231031	126.02	10000	-41.80	20240710	2685	116.76	20240124	10000	-41.80	20240710	2575	126.02	20231031	3.78	N	017510	500	76 억		364606	N	N	0	N	00	N
82	20240816	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-70	5	-1.17	2672721080	446618	59.78	6040	6100	5880	7740	4180	5960	5984.54	2.63	0	-37105	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	898	68.49	1.20	12	2.93	86.00	4917.00	10000	20240710	-41.10	2575	20231031	128.74	10000	-41.10	20240710	2685	119.37	20240124	10000	-41.10	20240710	2575	128.74	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
83	20240816	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-60	5	-1.01	2479894540	413906	55.40	6040	6100	5880	7740	4180	5960	5991.55	2.63	0	-34140	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	900	68.60	1.20	12	2.71	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
84	20240816	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-50	5	-0.84	2224412450	370629	49.60	6040	6100	5900	7740	4180	5960	6001.88	2.63	0	-31259	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	901	68.72	1.20	12	2.43	86.00	4917.00	10000	20240710	-40.90	2575	20231031	129.51	10000	-40.90	20240710	2685	120.11	20240124	10000	-40.90	20240710	2575	129.51	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
85	20240816	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	0	3	0.00	2033885450	338558	45.31	6040	6100	5900	7740	4180	5960	6007.69	2.63	0	-25969	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	909	69.30	1.21	12	2.22	86.00	4917.00	10000	20240710	-40.40	2575	20231031	131.46	10000	-40.40	20240710	2685	121.97	20240124	10000	-40.40	20240710	2575	131.46	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
86	20240816	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	20	2	0.34	1913371900	318389	42.61	6040	6100	5900	7740	4180	5960	6009.76	2.63	0	-24756	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	912	69.53	1.22	12	2.09	86.00	4917.00	10000	20240710	-40.20	2575	20231031	132.23	10000	-40.20	20240710	2685	122.72	20240124	10000	-40.20	20240710	2575	132.23	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
87	20240816	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	10	2	0.17	1554007270	257948	34.52	6040	6100	5960	7740	4180	5960	6024.85	2.63	0	-3067	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	910	69.42	1.21	12	1.69	86.00	4917.00	10000	20240710	-40.30	2575	20231031	131.84	10000	-40.30	20240710	2685	122.35	20240124	10000	-40.30	20240710	2575	131.84	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
88	20240816	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	30	2	0.50	1328889550	220340	29.49	6040	6100	5960	7740	4180	5960	6031.55	2.63	0	4989	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	913	69.65	1.22	12	1.45	86.00	4917.00	10000	20240710	-40.10	2575	20231031	132.62	10000	-40.10	20240710	2685	123.09	20240124	10000	-40.10	20240710	2575	132.62	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
89	20240816	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	80	2	1.34	270768600	44759	5.99	6040	6080	6040	7740	4180	5960	6052.41	2.63	0	17824	6393	6176	6023	5806	5653	6100	5730	76	1780	500	3930	10	1	15246000	921	70.23	1.23	12	0.29	86.00	4917.00	10000	20240710	-39.60	2575	20231031	134.56	10000	-39.60	20240710	2685	124.95	20240124	10000	-39.60	20240710	2575	134.56	20231031	3.92	N	017510	500	76 억		401481	N	N	0	N	00	N
90	20240814	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	100	2	1.71	4499435150	739380	111.13	6000	6240	5870	7610	4110	5860	6085.89	2.25	0	58968	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	909	69.30	1.21	12	4.85	86.00	4917.00	10000	20240710	-40.40	2575	20231031	131.46	10000	-40.40	20240710	2685	121.97	20240124	10000	-40.40	20240710	2575	131.46	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
91	20240814	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	80	2	1.37	4298234590	705590	106.05	6000	6240	5870	7610	4110	5860	6091.75	2.25	0	70670	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	906	69.07	1.21	12	4.63	86.00	4917.00	10000	20240710	-40.60	2575	20231031	130.68	10000	-40.60	20240710	2685	121.23	20240124	10000	-40.60	20240710	2575	130.68	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
92	20240814	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	60	2	1.02	4121974770	675869	101.58	6000	6240	5870	7610	4110	5860	6098.84	2.25	0	69788	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	903	68.84	1.20	12	4.43	86.00	4917.00	10000	20240710	-40.80	2575	20231031	129.90	10000	-40.80	20240710	2685	120.48	20240124	10000	-40.80	20240710	2575	129.90	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
93	20240814	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	70	2	1.19	3745712350	612252	92.02	6000	6240	5920	7610	4110	5860	6118.00	2.25	0	76957	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	904	68.95	1.21	12	4.02	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
94	20240814	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	200	2	3.41	3282645150	534934	80.40	6000	6240	5980	7610	4110	5860	6136.64	2.25	0	94470	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	924	70.47	1.23	12	3.51	86.00	4917.00	10000	20240710	-39.40	2575	20231031	135.34	10000	-39.40	20240710	2685	125.70	20240124	10000	-39.40	20240710	2575	135.34	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
95	20240814	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	260	2	4.44	2969161250	483423	72.66	6000	6240	5980	7610	4110	5860	6142.06	2.25	0	92793	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	933	71.16	1.24	12	3.17	86.00	4917.00	10000	20240710	-38.80	2575	20231031	137.67	10000	-38.80	20240710	2685	127.93	20240124	10000	-38.80	20240710	2575	137.67	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
96	20240814	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	260	2	4.44	2643252250	430164	64.65	6000	6240	5980	7610	4110	5860	6144.88	2.25	0	101523	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	933	71.16	1.24	12	2.82	86.00	4917.00	10000	20240710	-38.80	2575	20231031	137.67	10000	-38.80	20240710	2685	127.93	20240124	10000	-38.80	20240710	2575	137.67	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
97	20240814	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	230	2	3.92	339451450	56157	8.44	6000	6120	5980	7610	4110	5860	6045.30	2.25	0	19222	6366	6112	5946	5692	5526	6030	5610	76	1750	500	3860	10	1	15246000	928	70.81	1.24	12	0.37	86.00	4917.00	10000	20240710	-39.10	2575	20231031	136.50	10000	-39.10	20240710	2685	126.82	20240124	10000	-39.10	20240710	2575	136.50	20231031	3.75	N	017510	500	76 억		342540	N	N	0	N	00	N
98	20240813	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	-160	5	-2.66	3899413170	652091	225.39	6000	6200	5780	7820	4220	6020	5979.82	2.64	0	-60084	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	893	68.14	1.19	12	4.28	86.00	4917.00	10000	20240710	-41.40	2575	20231031	127.57	10000	-41.40	20240710	2685	118.25	20240124	10000	-41.40	20240710	2575	127.57	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
99	20240813	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-140	5	-2.33	3733511940	623859	215.63	6000	6200	5780	7820	4220	6020	5984.49	2.64	0	-72322	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	896	68.37	1.20	12	4.09	86.00	4917.00	10000	20240710	-41.20	2575	20231031	128.35	10000	-41.20	20240710	2685	118.99	20240124	10000	-41.20	20240710	2575	128.35	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
100	20240813	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-180	5	-2.99	3509871480	585766	202.46	6000	6200	5780	7820	4220	6020	5991.89	2.64	0	-84601	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	890	67.91	1.19	12	3.84	86.00	4917.00	10000	20240710	-41.60	2575	20231031	126.80	10000	-41.60	20240710	2685	117.50	20240124	10000	-41.60	20240710	2575	126.80	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
101	20240813	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-190	5	-3.16	3230486060	537726	185.86	6000	6200	5780	7820	4220	6020	6007.66	2.64	0	-77919	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	889	67.79	1.19	12	3.53	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
102	20240813	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-190	5	-3.16	3127415800	520101	179.76	6000	6200	5780	7820	4220	6020	6013.08	2.64	0	-78854	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	889	67.79	1.19	12	3.41	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
103	20240813	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-120	5	-1.99	2934841340	487186	168.39	6000	6200	5780	7820	4220	6020	6024.08	2.64	0	-80940	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	900	68.60	1.20	12	3.20	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
104	20240813	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	-100	5	-1.66	2127576710	350329	121.09	6000	6200	5910	7820	4220	6020	6073.22	2.64	0	-74671	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	903	68.84	1.20	12	2.30	86.00	4917.00	10000	20240710	-40.80	2575	20231031	129.90	10000	-40.80	20240710	2685	120.48	20240124	10000	-40.80	20240710	2575	129.90	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
105	20240813	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	50	2	0.83	111887820	18525	6.40	6000	6080	6000	7820	4220	6020	6040.86	2.64	0	5332	6206	6112	6056	5962	5906	6085	5935	76	1800	500	3970	10	1	15246000	925	70.58	1.23	12	0.12	86.00	4917.00	10000	20240710	-39.30	2575	20231031	135.73	10000	-39.30	20240710	2685	126.07	20240124	10000	-39.30	20240710	2575	135.73	20231031	3.69	N	017510	500	76 억		402760	N	N	0	N	00	N
106	20240812	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	20	2	0.33	1685017550	278611	35.03	6150	6150	6000	7800	4200	6000	6047.93	2.80	0	-24015	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	918	70.00	1.22	12	1.83	86.00	4917.00	10000	20240710	-39.80	2575	20231031	133.79	10000	-39.80	20240710	2685	124.21	20240124	10000	-39.80	20240710	2575	133.79	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
107	20240812	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	20	2	0.33	1517867200	250817	31.53	6150	6150	6000	7800	4200	6000	6051.69	2.80	0	-21621	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	918	70.00	1.22	12	1.65	86.00	4917.00	10000	20240710	-39.80	2575	20231031	133.79	10000	-39.80	20240710	2685	124.21	20240124	10000	-39.80	20240710	2575	133.79	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
108	20240812	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	30	2	0.50	1393350190	230137	28.93	6150	6150	6000	7800	4200	6000	6054.44	2.80	0	-19060	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	919	70.12	1.23	12	1.51	86.00	4917.00	10000	20240710	-39.70	2575	20231031	134.17	10000	-39.70	20240710	2685	124.58	20240124	10000	-39.70	20240710	2575	134.17	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
109	20240812	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	50	2	0.83	1228113880	202791	25.50	6150	6150	6000	7800	4200	6000	6056.06	2.80	0	-13619	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	922	70.35	1.23	12	1.33	86.00	4917.00	10000	20240710	-39.50	2575	20231031	134.95	10000	-39.50	20240710	2685	125.33	20240124	10000	-39.50	20240710	2575	134.95	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
110	20240812	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	40	2	0.67	1083273410	178888	22.49	6150	6150	6000	7800	4200	6000	6055.60	2.80	0	-17431	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	921	70.23	1.23	12	1.17	86.00	4917.00	10000	20240710	-39.60	2575	20231031	134.56	10000	-39.60	20240710	2685	124.95	20240124	10000	-39.60	20240710	2575	134.56	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
111	20240812	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	30	2	0.50	944877290	155938	19.61	6150	6150	6000	7800	4200	6000	6059.31	2.80	0	-20166	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	919	70.12	1.23	12	1.02	86.00	4917.00	10000	20240710	-39.70	2575	20231031	134.17	10000	-39.70	20240710	2685	124.58	20240124	10000	-39.70	20240710	2575	134.17	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
112	20240812	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	20	2	0.33	733889190	120996	15.21	6150	6150	6000	7800	4200	6000	6065.40	2.80	0	-4548	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	918	70.00	1.22	12	0.79	86.00	4917.00	10000	20240710	-39.80	2575	20231031	133.79	10000	-39.80	20240710	2685	124.21	20240124	10000	-39.80	20240710	2575	133.79	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
113	20240812	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	80	2	1.33	172195540	28183	3.54	6150	6150	6070	7800	4200	6000	6109.91	2.80	0	-6792	6253	6126	6053	5926	5853	6090	5890	76	1800	500	3960	10	1	15246000	927	70.70	1.24	12	0.18	86.00	4917.00	10000	20240710	-39.20	2575	20231031	136.12	10000	-39.20	20240710	2685	126.44	20240124	10000	-39.20	20240710	2575	136.12	20231031	3.66	N	017510	500	76 억		426717	N	N	0	N	00	N
114	20240809	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	200	2	3.45	4773376880	784099	170.63	6080	6180	5980	7540	4060	5800	6087.85	2.56	0	36194	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	915	69.77	1.22	12	5.14	86.00	4917.00	10000	20240710	-40.00	2575	20231031	133.01	10000	-40.00	20240710	2685	123.46	20240124	10000	-40.00	20240710	2575	133.01	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
115	20240809	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	250	2	4.31	4460158010	731966	159.29	6080	6180	5980	7540	4060	5800	6093.40	2.56	0	30679	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	922	70.35	1.23	12	4.80	86.00	4917.00	10000	20240710	-39.50	2575	20231031	134.95	10000	-39.50	20240710	2685	125.33	20240124	10000	-39.50	20240710	2575	134.95	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
116	20240809	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	280	2	4.83	4135720080	678309	147.61	6080	6180	5980	7540	4060	5800	6097.10	2.56	0	27646	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	927	70.70	1.24	12	4.45	86.00	4917.00	10000	20240710	-39.20	2575	20231031	136.12	10000	-39.20	20240710	2685	126.44	20240124	10000	-39.20	20240710	2575	136.12	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
117	20240809	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	260	2	4.48	3618213630	592985	129.04	6080	6180	5980	7540	4060	5800	6101.70	2.56	0	27219	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	924	70.47	1.23	12	3.89	86.00	4917.00	10000	20240710	-39.40	2575	20231031	135.34	10000	-39.40	20240710	2685	125.70	20240124	10000	-39.40	20240710	2575	135.34	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
118	20240809	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	310	2	5.34	3256843140	533578	116.11	6080	6180	5980	7540	4060	5800	6103.78	2.56	0	19111	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	932	71.05	1.24	12	3.50	86.00	4917.00	10000	20240710	-38.90	2575	20231031	137.28	10000	-38.90	20240710	2685	127.56	20240124	10000	-38.90	20240710	2575	137.28	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
119	20240809	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	320	2	5.52	2221486570	364652	79.35	6080	6180	5980	7540	4060	5800	6092.07	2.56	0	35873	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	933	71.16	1.24	12	2.39	86.00	4917.00	10000	20240710	-38.80	2575	20231031	137.67	10000	-38.80	20240710	2685	127.93	20240124	10000	-38.80	20240710	2575	137.67	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
120	20240809	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	230	2	3.97	1845304630	302579	65.85	6080	6180	5980	7540	4060	5800	6098.59	2.56	0	31117	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	919	70.12	1.23	12	1.98	86.00	4917.00	10000	20240710	-39.70	2575	20231031	134.17	10000	-39.70	20240710	2685	124.58	20240124	10000	-39.70	20240710	2575	134.17	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
121	20240809	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	330	2	5.69	538325180	88346	19.23	6080	6180	6010	7540	4060	5800	6093.37	2.56	0	16591	6220	6010	5890	5680	5560	5950	5620	76	1740	500	3820	10	1	15246000	935	71.28	1.25	12	0.58	86.00	4917.00	10000	20240710	-38.70	2575	20231031	138.06	10000	-38.70	20240710	2685	128.31	20240124	10000	-38.70	20240710	2575	138.06	20231031	3.39	N	017510	500	76 억		390257	N	N	0	N	00	N
122	20240808	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	-320	5	-5.23	2642271220	449060	21.60	5930	6100	5770	7950	4290	6120	5884.54	2.42	0	20935	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	884	67.44	1.18	12	2.95	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
123	20240808	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-280	5	-4.58	2475498500	420384	20.22	5930	6100	5770	7950	4290	6120	5888.66	2.42	0	13669	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	890	67.91	1.19	12	2.76	86.00	4917.00	10000	20240710	-41.60	2575	20231031	126.80	10000	-41.60	20240710	2685	117.50	20240124	10000	-41.60	20240710	2575	126.80	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
124	20240808	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-250	5	-4.08	2257038490	382973	18.42	5930	6100	5770	7950	4290	6120	5893.47	2.42	0	6542	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	895	68.26	1.19	12	2.51	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
125	20240808	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-240	5	-3.92	2087297310	354071	17.03	5930	6100	5770	7950	4290	6120	5895.14	2.42	0	-1301	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	896	68.37	1.20	12	2.32	86.00	4917.00	10000	20240710	-41.20	2575	20231031	128.35	10000	-41.20	20240710	2685	118.99	20240124	10000	-41.20	20240710	2575	128.35	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
126	20240808	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	-200	5	-3.27	1905155480	323271	15.55	5930	6100	5770	7950	4290	6120	5893.37	2.42	0	2374	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	903	68.84	1.20	12	2.12	86.00	4917.00	10000	20240710	-40.80	2575	20231031	129.90	10000	-40.80	20240710	2685	120.48	20240124	10000	-40.80	20240710	2575	129.90	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
127	20240808	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-250	5	-4.08	1692829400	287234	13.82	5930	6100	5770	7950	4290	6120	5893.56	2.42	0	5522	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	895	68.26	1.19	12	1.88	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
128	20240808	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	-250	5	-4.08	1412030910	239376	11.52	5930	6100	5770	7950	4290	6120	5898.80	2.42	0	8356	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	895	68.26	1.19	12	1.57	86.00	4917.00	10000	20240710	-41.30	2575	20231031	127.96	10000	-41.30	20240710	2685	118.62	20240124	10000	-41.30	20240710	2575	127.96	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
129	20240808	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	-150	5	-2.45	275413210	46527	2.24	5930	6030	5880	7950	4290	6120	5919.43	2.42	0	9814	6686	6402	6156	5872	5626	6545	6015	76	1830	500	4030	10	1	15246000	910	69.42	1.21	12	0.31	86.00	4917.00	10000	20240710	-40.30	2575	20231031	131.84	10000	-40.30	20240710	2685	122.35	20240124	10000	-40.30	20240710	2575	131.84	20231031	3.64	N	017510	500	76 억		369547	N	N	0	N	00	N
130	20240807	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	180	2	3.03	12803859060	2065576	214.94	6000	6440	5910	7720	4160	5940	6199.36	3.80	0	-206612	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	933	71.16	1.24	12	13.55	86.00	4917.00	10000	20240710	-38.80	2575	20231031	137.67	10000	-38.80	20240710	2685	127.93	20240124	10000	-38.80	20240710	2575	137.67	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
131	20240807	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	220	2	3.70	12447358120	2007484	208.90	6000	6440	5910	7720	4160	5940	6201.10	3.80	0	-224886	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	939	71.63	1.25	12	13.17	86.00	4917.00	10000	20240710	-38.40	2575	20231031	139.22	10000	-38.40	20240710	2685	129.42	20240124	10000	-38.40	20240710	2575	139.22	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
132	20240807	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	220	2	3.70	8881523130	1439635	149.81	6000	6340	5910	7720	4160	5940	6170.06	3.80	0	-219255	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	939	71.63	1.25	12	9.44	86.00	4917.00	10000	20240710	-38.40	2575	20231031	139.22	10000	-38.40	20240710	2685	129.42	20240124	10000	-38.40	20240710	2575	139.22	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
133	20240807	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	250	2	4.21	8574615250	1389823	144.62	6000	6340	5910	7720	4160	5940	6170.37	3.80	0	-223704	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	944	71.98	1.26	12	9.12	86.00	4917.00	10000	20240710	-38.10	2575	20231031	140.39	10000	-38.10	20240710	2685	130.54	20240124	10000	-38.10	20240710	2575	140.39	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
134	20240807	120308	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	290	2	4.88	8027726370	1301360	135.42	6000	6340	5910	7720	4160	5940	6169.57	3.80	0	-223788	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	950	72.44	1.27	12	8.54	86.00	4917.00	10000	20240710	-37.70	2575	20231031	141.94	10000	-37.70	20240710	2685	132.03	20240124	10000	-37.70	20240710	2575	141.94	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
135	20240807	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	120	2	2.02	2522849180	418336	43.53	6000	6190	5910	7720	4160	5940	6031.73	3.80	0	-53026	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	924	70.47	1.23	12	2.74	86.00	4917.00	10000	20240710	-39.40	2575	20231031	135.34	10000	-39.40	20240710	2685	125.70	20240124	10000	-39.40	20240710	2575	135.34	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
136	20240807	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	20	2	0.34	1595741380	265901	27.67	6000	6190	5910	7720	4160	5940	6002.39	3.80	0	-26235	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	909	69.30	1.21	12	1.74	86.00	4917.00	10000	20240710	-40.40	2575	20231031	131.46	10000	-40.40	20240710	2685	121.97	20240124	10000	-40.40	20240710	2575	131.46	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
137	20240807	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	130	2	2.19	214721310	35794	3.72	6000	6070	5950	7720	4160	5940	6007.93	3.80	0	-5991	6586	6262	5836	5512	5086	6425	5675	76	1780	500	3920	10	1	15246000	925	70.58	1.23	12	0.23	86.00	4917.00	10000	20240710	-39.30	2575	20231031	135.73	10000	-39.30	20240710	2685	126.07	20240124	10000	-39.30	20240710	2575	135.73	20231031	3.70	N	017510	500	76 억		579204	N	N	0	N	00	N
138	20240806	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	390	2	7.03	5355411730	909247	119.93	5600	6160	5410	7210	3890	5550	5890.67	2.70	0	167707	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	906	69.07	1.21	12	5.96	86.00	4917.00	10000	20240710	-40.60	2575	20231031	130.68	10000	-40.60	20240710	2685	121.23	20240124	10000	-40.60	20240710	2575	130.68	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
139	20240806	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5970	420	2	7.57	5031715980	854756	112.75	5600	6160	5410	7210	3890	5550	5887.54	2.70	0	176970	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	910	69.42	1.21	12	5.61	86.00	4917.00	10000	20240710	-40.30	2575	20231031	131.84	10000	-40.30	20240710	2685	122.35	20240124	10000	-40.30	20240710	2575	131.84	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
140	20240806	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	380	2	6.85	4729733560	803762	106.02	5600	6160	5410	7210	3890	5550	5885.35	2.70	0	161071	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	904	68.95	1.21	12	5.27	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
141	20240806	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	470	2	8.47	4476714350	761298	100.42	5600	6160	5410	7210	3890	5550	5881.27	2.70	0	151575	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	918	70.00	1.22	12	4.99	86.00	4917.00	10000	20240710	-39.80	2575	20231031	133.79	10000	-39.80	20240710	2685	124.21	20240124	10000	-39.80	20240710	2575	133.79	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
142	20240806	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	350	2	6.31	4239456700	721491	95.17	5600	6160	5410	7210	3890	5550	5876.90	2.70	0	136278	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	900	68.60	1.20	12	4.73	86.00	4917.00	10000	20240710	-41.00	2575	20231031	129.13	10000	-41.00	20240710	2685	119.74	20240124	10000	-41.00	20240710	2575	129.13	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
143	20240806	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	380	2	6.85	4000896360	681218	89.85	5600	6160	5410	7210	3890	5550	5874.13	2.70	0	135176	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	904	68.95	1.21	12	4.47	86.00	4917.00	10000	20240710	-40.70	2575	20231031	130.29	10000	-40.70	20240710	2685	120.86	20240124	10000	-40.70	20240710	2575	130.29	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
144	20240806	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	500	2	9.01	3078661970	525879	69.37	5600	6160	5410	7210	3890	5550	5855.51	2.70	0	115703	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	922	70.35	1.23	12	3.45	86.00	4917.00	10000	20240710	-39.50	2575	20231031	134.95	10000	-39.50	20240710	2685	125.33	20240124	10000	-39.50	20240710	2575	134.95	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
145	20240806	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	250	2	4.50	505305100	88909	11.73	5600	5860	5600	7210	3890	5550	5686.56	2.70	0	14712	6303	5926	5563	5186	4823	5745	5005	76	1660	500	3660	10	1	15246000	884	67.44	1.18	12	0.58	86.00	4917.00	10000	20240710	-42.00	2575	20231031	125.24	10000	-42.00	20240710	2685	116.01	20240124	10000	-42.00	20240710	2575	125.24	20231031	3.69	N	017510	500	76 억		412331	N	N	0	N	00	N
146	20240805	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-560	5	-9.17	4202752940	736690	92.03	5920	5940	5200	7940	4280	6110	5705.32	1.28	0	213541	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	846	64.53	1.13	12	4.83	86.00	4917.00	10000	20240710	-44.50	2575	20231031	115.53	10000	-44.50	20240710	2685	106.70	20240124	10000	-44.50	20240710	2575	115.53	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
147	20240805	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	-560	5	-9.17	3722464070	650367	81.24	5920	5940	5200	7940	4280	6110	5723.64	1.28	0	172899	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	846	64.53	1.13	12	4.27	86.00	4917.00	10000	20240710	-44.50	2575	20231031	115.53	10000	-44.50	20240710	2685	106.70	20240124	10000	-44.50	20240710	2575	115.53	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
148	20240805	140303	58	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-400	5	-6.55	2837061470	490106	61.22	5920	5940	5640	7940	4280	6110	5788.67	1.28	0	148420	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	871	66.40	1.16	12	3.21	86.00	4917.00	10000	20240710	-42.90	2575	20231031	121.75	10000	-42.90	20240710	2685	112.66	20240124	10000	-42.90	20240710	2575	121.75	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
149	20240805	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-370	5	-6.06	2481607930	428346	53.51	5920	5940	5640	7940	4280	6110	5793.47	1.28	0	118028	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	875	66.74	1.17	12	2.81	86.00	4917.00	10000	20240710	-42.60	2575	20231031	122.91	10000	-42.60	20240710	2685	113.78	20240124	10000	-42.60	20240710	2575	122.91	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
150	20240805	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-230	5	-3.76	2136214630	368499	46.03	5920	5940	5640	7940	4280	6110	5797.07	1.28	0	92415	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	896	68.37	1.20	12	2.42	86.00	4917.00	10000	20240710	-41.20	2575	20231031	128.35	10000	-41.20	20240710	2685	118.99	20240124	10000	-41.20	20240710	2575	128.35	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
151	20240805	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-320	5	-5.24	1749711390	302001	37.73	5920	5940	5640	7940	4280	6110	5793.73	1.28	0	76898	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	883	67.33	1.18	12	1.98	86.00	4917.00	10000	20240710	-42.10	2575	20231031	124.85	10000	-42.10	20240710	2685	115.64	20240124	10000	-42.10	20240710	2575	124.85	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
152	20240805	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-280	5	-4.58	1333159300	229810	28.71	5920	5940	5640	7940	4280	6110	5801.14	1.28	0	48897	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	889	67.79	1.19	12	1.51	86.00	4917.00	10000	20240710	-41.70	2575	20231031	126.41	10000	-41.70	20240710	2685	117.13	20240124	10000	-41.70	20240710	2575	126.41	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
153	20240805	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-390	5	-6.38	227988130	38918	4.86	5920	5920	5720	7940	4280	6110	5858.16	1.28	0	-3145	6683	6396	6243	5956	5803	6320	5880	76	1830	500	4030	10	1	15246000	872	66.51	1.16	12	0.26	86.00	4917.00	10000	20240710	-42.80	2575	20231031	122.14	10000	-42.80	20240710	2685	113.04	20240124	10000	-42.80	20240710	2575	122.14	20231031	3.44	N	017510	500	76 억		195323	N	N	0	N	00	N
154	20240802	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	-590	5	-8.81	4886527500	780946	13.25	6460	6530	6090	8710	4690	6700	6257.73	1.60	0	-47864	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	932	71.05	1.24	12	5.12	86.00	4917.00	10000	20240710	-38.90	2575	20231031	137.28	10000	-38.90	20240710	2685	127.56	20240124	10000	-38.90	20240710	2575	137.28	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
155	20240802	150254	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-560	5	-8.36	4510310840	719564	12.21	6460	6530	6090	8710	4690	6700	6267.97	1.60	0	-47848	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	936	71.40	1.25	12	4.72	86.00	4917.00	10000	20240710	-38.60	2575	20231031	138.45	10000	-38.60	20240710	2685	128.68	20240124	10000	-38.60	20240710	2575	138.45	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
156	20240802	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-500	5	-7.46	3772732030	599194	10.17	6460	6530	6200	8710	4690	6700	6296.18	1.60	0	-33506	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	945	72.09	1.26	12	3.93	86.00	4917.00	10000	20240710	-38.00	2575	20231031	140.78	10000	-38.00	20240710	2685	130.91	20240124	10000	-38.00	20240710	2575	140.78	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
157	20240802	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-490	5	-7.31	3533812400	560723	9.51	6460	6530	6200	8710	4690	6700	6302.07	1.60	0	-26340	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	947	72.21	1.26	12	3.68	86.00	4917.00	10000	20240710	-37.90	2575	20231031	141.17	10000	-37.90	20240710	2685	131.28	20240124	10000	-37.90	20240710	2575	141.17	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
158	20240802	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-420	5	-6.27	3285410860	520778	8.84	6460	6530	6200	8710	4690	6700	6308.47	1.60	0	-26002	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	957	73.02	1.28	12	3.42	86.00	4917.00	10000	20240710	-37.20	2575	20231031	143.88	10000	-37.20	20240710	2685	133.89	20240124	10000	-37.20	20240710	2575	143.88	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
159	20240802	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-470	5	-7.01	2879142380	455432	7.73	6460	6530	6220	8710	4690	6700	6321.58	1.60	0	-12530	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	950	72.44	1.27	12	2.99	86.00	4917.00	10000	20240710	-37.70	2575	20231031	141.94	10000	-37.70	20240710	2685	132.03	20240124	10000	-37.70	20240710	2575	141.94	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
160	20240802	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	-410	5	-6.12	2193166780	346024	5.87	6460	6530	6240	8710	4690	6700	6337.93	1.60	0	7471	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	959	73.14	1.28	12	2.27	86.00	4917.00	10000	20240710	-37.10	2575	20231031	144.27	10000	-37.10	20240710	2685	134.26	20240124	10000	-37.10	20240710	2575	144.27	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
161	20240802	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-230	5	-3.43	301706860	46773	0.79	6460	6510	6400	8710	4690	6700	6449.12	1.60	0	3275	7766	7232	6826	6292	5886	7500	6560	76	2010	500	4420	10	1	15246000	986	75.23	1.32	12	0.31	86.00	4917.00	10000	20240710	-35.30	2575	20231031	151.26	10000	-35.30	20240710	2685	140.97	20240124	10000	-35.30	20240710	2575	151.26	20231031	3.43	N	017510	500	76 억		243237	N	N	0	N	00	N
162	20240801	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	430	2	6.86	40659947490	5860182	1336.21	6560	7360	6420	8150	4390	6270	6938.38	2.61	0	-156952	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1021	77.91	1.36	12	38.44	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
163	20240801	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	440	2	7.02	39960376620	5755840	1312.42	6560	7360	6420	8150	4390	6270	6942.58	2.61	0	-168410	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1023	78.02	1.36	12	37.75	86.00	4917.00	10000	20240710	-32.90	2575	20231031	160.58	10000	-32.90	20240710	2685	149.91	20240124	10000	-32.90	20240710	2575	160.58	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
164	20240801	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	510	2	8.13	39160995010	5636830	1285.28	6560	7360	6420	8150	4390	6270	6947.34	2.61	0	-196680	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1034	78.84	1.38	12	36.97	86.00	4917.00	10000	20240710	-32.20	2575	20231031	163.30	10000	-32.20	20240710	2685	152.51	20240124	10000	-32.20	20240710	2575	163.30	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
165	20240801	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	430	2	6.86	38220078180	5497007	1253.40	6560	7360	6420	8150	4390	6270	6952.89	2.61	0	-256638	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1021	77.91	1.36	12	36.06	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
166	20240801	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	600	2	9.57	37000354530	5316377	1212.21	6560	7360	6420	8150	4390	6270	6959.69	2.61	0	-271098	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1047	79.88	1.40	12	34.87	86.00	4917.00	10000	20240710	-31.30	2575	20231031	166.80	10000	-31.30	20240710	2685	155.87	20240124	10000	-31.30	20240710	2575	166.80	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
167	20240801	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	600	2	9.57	35614158660	5113721	1166.00	6560	7360	6420	8150	4390	6270	6964.43	2.61	0	-265046	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1047	79.88	1.40	12	33.54	86.00	4917.00	10000	20240710	-31.30	2575	20231031	166.80	10000	-31.30	20240710	2685	155.87	20240124	10000	-31.30	20240710	2575	166.80	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
168	20240801	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7010	740	2	11.80	27489692180	3935256	897.30	6560	7360	6420	8150	4390	6270	6985.49	2.61	0	-226950	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1069	81.51	1.43	12	25.81	86.00	4917.00	10000	20240710	-29.90	2575	20231031	172.23	10000	-29.90	20240710	2685	161.08	20240124	10000	-29.90	20240710	2575	172.23	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N
169	20240801	090254	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	340	2	5.42	929490480	142238	32.43	6560	6620	6420	8150	4390	6270	6534.75	2.61	0	-13076	6416	6342	6236	6162	6056	6380	6200	76	1880	500	4130	10	1	15246000	1008	76.86	1.34	12	0.93	86.00	4917.00	10000	20240710	-33.90	2575	20231031	156.70	10000	-33.90	20240710	2685	146.18	20240124	10000	-33.90	20240710	2575	156.70	20231031	3.46	N	017510	500	76 억		397813	N	N	0	N	00	N