KissMeData/059270/price/prices-20240701.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	20240731	160602	57	100.00	KOSDAQ		금속	N	N	N	N		N	11920	-600	5	-4.79	3219572490	271560	127.08	12300	12350	11560	16270	8770	12520	11855.80	0.67	0	-48643	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1328	-167.89	3.26	12	2.44	-71.00	3656.00	19740	20240223	-39.61	5470	20231030	117.92	19740	-39.61	20240223	6680	78.44	20240424	19740	-39.61	20240223	5470	117.92	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
3	20240731	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	11760	-760	5	-6.07	3043936190	256739	120.14	12300	12350	11560	16270	8770	12520	11856.15	0.67	0	-45022	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1310	-165.63	3.22	12	2.30	-71.00	3656.00	19740	20240223	-40.43	5470	20231030	114.99	19740	-40.43	20240223	6680	76.05	20240424	19740	-40.43	20240223	5470	114.99	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
4	20240731	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-650	5	-5.19	2843561410	239801	112.22	12300	12350	11560	16270	8770	12520	11858.00	0.67	0	-39472	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1322	-167.18	3.25	12	2.15	-71.00	3656.00	19740	20240223	-39.87	5470	20231030	117.00	19740	-39.87	20240223	6680	77.69	20240424	19740	-39.87	20240223	5470	117.00	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
5	20240731	130607	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	-610	5	-4.87	2765116860	233189	109.12	12300	12350	11560	16270	8770	12520	11857.84	0.67	0	-36698	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1327	-167.75	3.26	12	2.09	-71.00	3656.00	19740	20240223	-39.67	5470	20231030	117.73	19740	-39.67	20240223	6680	78.29	20240424	19740	-39.67	20240223	5470	117.73	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
6	20240731	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-690	5	-5.51	2624605450	221447	103.63	12300	12350	11560	16270	8770	12520	11852.07	0.67	0	-35078	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1318	-166.62	3.24	12	1.99	-71.00	3656.00	19740	20240223	-40.07	5470	20231030	116.27	19740	-40.07	20240223	6680	77.10	20240424	19740	-40.07	20240223	5470	116.27	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
7	20240731	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	11920	-600	5	-4.79	2442044760	206045	96.42	12300	12350	11560	16270	8770	12520	11852.00	0.67	0	-29720	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1328	-167.89	3.26	12	1.85	-71.00	3656.00	19740	20240223	-39.61	5470	20231030	117.92	19740	-39.61	20240223	6680	78.44	20240424	19740	-39.61	20240223	5470	117.92	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
8	20240731	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	-700	5	-5.59	2151209460	181614	84.99	12300	12350	11560	16270	8770	12520	11844.95	0.67	0	-30885	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1317	-166.48	3.23	12	1.63	-71.00	3656.00	19740	20240223	-40.12	5470	20231030	116.09	19740	-40.12	20240223	6680	76.95	20240424	19740	-40.12	20240223	5470	116.09	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
9	20240731	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	-670	5	-5.35	632186220	52593	24.61	12300	12350	11710	16270	8770	12520	12020.35	0.67	0	-18683	13340	12930	12240	11830	11140	13135	12035	56	3750	500	7510	10	1	11140799	1320	-166.90	3.24	12	0.47	-71.00	3656.00	19740	20240223	-39.97	5470	20231030	116.64	19740	-39.97	20240223	6680	77.40	20240424	19740	-39.97	20240223	5470	116.64	20231030	2.70	N	059270	500	55 억		74738	N	N	0	N	00	N
10	20240730	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	12520	850	2	7.28	2550888560	210778	86.24	11720	12650	11550	15170	8170	11670	12101.83	0.47	0	22786	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1395	-176.34	3.42	12	1.89	-71.00	3656.00	19740	20240223	-36.58	5470	20231030	128.88	19740	-36.58	20240223	6680	87.43	20240424	19740	-36.58	20240223	5470	128.88	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
11	20240730	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	920	2	7.88	2460621660	203565	83.29	11720	12650	11550	15170	8170	11670	12087.65	0.47	0	22252	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1403	-177.32	3.44	12	1.83	-71.00	3656.00	19740	20240223	-36.22	5470	20231030	130.16	19740	-36.22	20240223	6680	88.47	20240424	19740	-36.22	20240223	5470	130.16	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
12	20240730	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	630	2	5.40	1981736420	165276	67.62	11720	12500	11550	15170	8170	11670	11990.47	0.47	0	18903	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1370	-173.24	3.36	12	1.48	-71.00	3656.00	19740	20240223	-37.69	5470	20231030	124.86	19740	-37.69	20240223	6680	84.13	20240424	19740	-37.69	20240223	5470	124.86	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
13	20240730	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	180	2	1.54	1000636790	85014	34.78	11720	12050	11550	15170	8170	11670	11770.26	0.47	0	-1094	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1320	-166.90	3.24	12	0.76	-71.00	3656.00	19740	20240223	-39.97	5470	20231030	116.64	19740	-39.97	20240223	6680	77.40	20240424	19740	-39.97	20240223	5470	116.64	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
14	20240730	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	11810	140	2	1.20	894546970	76075	31.13	11720	12050	11550	15170	8170	11670	11758.75	0.47	0	-1181	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1316	-166.34	3.23	12	0.68	-71.00	3656.00	19740	20240223	-40.17	5470	20231030	115.90	19740	-40.17	20240223	6680	76.80	20240424	19740	-40.17	20240223	5470	115.90	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
15	20240730	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	11650	-20	5	-0.17	816763890	69431	28.41	11720	12050	11550	15170	8170	11670	11763.68	0.47	0	-2270	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1298	-164.08	3.19	12	0.62	-71.00	3656.00	19740	20240223	-40.98	5470	20231030	112.98	19740	-40.98	20240223	6680	74.40	20240424	19740	-40.98	20240223	5470	112.98	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
16	20240730	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	11720	50	2	0.43	592745660	50232	20.55	11720	12050	11550	15170	8170	11670	11800.17	0.47	0	-2854	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1306	-165.07	3.21	12	0.45	-71.00	3656.00	19740	20240223	-40.63	5470	20231030	114.26	19740	-40.63	20240223	6680	75.45	20240424	19740	-40.63	20240223	5470	114.26	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
17	20240730	090603	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	240	2	2.06	118666180	10150	4.15	11720	11920	11550	15170	8170	11670	11691.25	0.47	0	-2493	13063	12366	11793	11096	10523	12080	10810	56	3500	500	7000	10	1	11140799	1327	-167.75	3.26	12	0.09	-71.00	3656.00	19740	20240223	-39.67	5470	20231030	117.73	19740	-39.67	20240223	6680	78.29	20240424	19740	-39.67	20240223	5470	117.73	20231030	2.83	N	059270	500	55 억		52271	N	N	0	N	00	N
18	20240729	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	-830	5	-6.64	2880111380	242589	150.69	12460	12490	11220	16250	8750	12500	11872.42	0.91	0	-47775	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1300	-164.37	3.19	12	2.18	-71.00	3656.00	19740	20240223	-40.88	5470	20231030	113.35	19740	-40.88	20240223	6680	74.70	20240424	19740	-40.88	20240223	5470	113.35	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
19	20240729	150558	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-1280	5	-10.24	2451848720	205239	127.49	12460	12490	11220	16250	8750	12500	11946.31	0.91	0	-43122	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1250	-158.03	3.07	12	1.84	-71.00	3656.00	19740	20240223	-43.16	5470	20231030	105.12	19740	-43.16	20240223	6680	67.96	20240424	19740	-43.16	20240223	5470	105.12	20231030	2.73	N	059270	500	55 억		100991	Y	N	0	N	00	N
20	20240729	140602	57	100.00	KOSDAQ		금속	N	N	N	N		N	11890	-610	5	-4.88	1763508810	145640	90.47	12460	12490	11730	16250	8750	12500	12108.68	0.91	0	-36002	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1325	-167.46	3.25	12	1.31	-71.00	3656.00	19740	20240223	-39.77	5470	20231030	117.37	19740	-39.77	20240223	6680	77.99	20240424	19740	-39.77	20240223	5470	117.37	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
21	20240729	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	12030	-470	5	-3.76	1331811030	109328	67.91	12460	12490	11930	16250	8750	12500	12181.79	0.91	0	-32429	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1340	-169.44	3.29	12	0.98	-71.00	3656.00	19740	20240223	-39.06	5470	20231030	119.93	19740	-39.06	20240223	6680	80.09	20240424	19740	-39.06	20240223	5470	119.93	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
22	20240729	120558	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-430	5	-3.44	1164031520	95348	59.23	12460	12490	11940	16250	8750	12500	12208.24	0.91	0	-31368	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1345	-170.00	3.30	12	0.86	-71.00	3656.00	19740	20240223	-38.86	5470	20231030	120.66	19740	-38.86	20240223	6680	80.69	20240424	19740	-38.86	20240223	5470	120.66	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
23	20240729	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	-510	5	-4.08	982151520	80215	49.83	12460	12490	11960	16250	8750	12500	12243.99	0.91	0	-23928	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1336	-168.87	3.28	12	0.72	-71.00	3656.00	19740	20240223	-39.26	5470	20231030	119.20	19740	-39.26	20240223	6680	79.49	20240424	19740	-39.26	20240223	5470	119.20	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
24	20240729	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	12450	-50	5	-0.40	479276520	38791	24.10	12460	12490	12240	16250	8750	12500	12355.35	0.91	0	-5167	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1387	-175.35	3.41	12	0.35	-71.00	3656.00	19740	20240223	-36.93	5470	20231030	127.61	19740	-36.93	20240223	6680	86.38	20240424	19740	-36.93	20240223	5470	127.61	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
25	20240729	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	-150	5	-1.20	106578820	8587	5.33	12460	12470	12330	16250	8750	12500	12411.65	0.91	0	293	13280	12890	12490	12100	11700	12690	11900	56	3750	500	7500	10	1	11140799	1376	-173.94	3.38	12	0.08	-71.00	3656.00	19740	20240223	-37.44	5470	20231030	125.78	19740	-37.44	20240223	6680	84.88	20240424	19740	-37.44	20240223	5470	125.78	20231030	2.73	N	059270	500	55 억		100991	N	N	0	N	00	N
26	20240726	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	-230	5	-1.81	1990128770	160007	88.08	12620	12880	12090	16540	8920	12730	12437.67	1.19	0	-31043	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1393	-176.06	3.42	12	1.44	-71.00	3656.00	19740	20240223	-36.68	5470	20231030	128.52	19740	-36.68	20240223	6680	87.13	20240424	19740	-36.68	20240223	5470	128.52	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
27	20240726	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	12680	-50	5	-0.39	1862895500	149887	82.51	12620	12880	12090	16540	8920	12730	12428.67	1.19	0	-28133	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1413	-178.59	3.47	12	1.35	-71.00	3656.00	19740	20240223	-35.76	5470	20231030	131.81	19740	-35.76	20240223	6680	89.82	20240424	19740	-35.76	20240223	5470	131.81	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
28	20240726	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	12470	-260	5	-2.04	1705185370	137308	75.58	12620	12880	12090	16540	8920	12730	12418.69	1.19	0	-27500	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1389	-175.63	3.41	12	1.23	-71.00	3656.00	19740	20240223	-36.83	5470	20231030	127.97	19740	-36.83	20240223	6680	86.68	20240424	19740	-36.83	20240223	5470	127.97	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
29	20240726	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	-300	5	-2.36	1631995510	131447	72.36	12620	12880	12090	16540	8920	12730	12415.62	1.19	0	-25752	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1385	-175.07	3.40	12	1.18	-71.00	3656.00	19740	20240223	-37.03	5470	20231030	127.24	19740	-37.03	20240223	6680	86.08	20240424	19740	-37.03	20240223	5470	127.24	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
30	20240726	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12230	-500	5	-3.93	1482261690	119316	65.68	12620	12880	12090	16540	8920	12730	12422.99	1.19	0	-23835	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1363	-172.25	3.35	12	1.07	-71.00	3656.00	19740	20240223	-38.04	5470	20231030	123.58	19740	-38.04	20240223	6680	83.08	20240424	19740	-38.04	20240223	5470	123.58	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
31	20240726	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	-490	5	-3.85	1356760480	109035	60.02	12620	12880	12090	16540	8920	12730	12443.35	1.19	0	-20431	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1364	-172.39	3.35	12	0.98	-71.00	3656.00	19740	20240223	-37.99	5470	20231030	123.77	19740	-37.99	20240223	6680	83.23	20240424	19740	-37.99	20240223	5470	123.77	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
32	20240726	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	-130	5	-1.02	547662640	43278	23.82	12620	12880	12500	16540	8920	12730	12654.53	1.19	0	-7364	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1404	-177.46	3.45	12	0.39	-71.00	3656.00	19740	20240223	-36.17	5470	20231030	130.35	19740	-36.17	20240223	6680	88.62	20240424	19740	-36.17	20240223	5470	130.35	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
33	20240726	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	12620	-110	5	-0.86	78307060	6191	3.41	12620	12750	12580	16540	8920	12730	12648.53	1.19	0	-3392	13590	13160	12680	12250	11770	12920	12010	56	3810	500	7630	10	1	11140799	1406	-177.75	3.45	12	0.06	-71.00	3656.00	19740	20240223	-36.07	5470	20231030	130.71	19740	-36.07	20240223	6680	88.92	20240424	19740	-36.07	20240223	5470	130.71	20231030	2.73	N	059270	500	55 억		132047	N	N	0	N	00	N
34	20240725	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	-290	5	-2.23	2317934510	181553	77.97	12900	13110	12200	16920	9120	13020	12767.31	1.71	0	-58676	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1418	-179.30	3.48	12	1.63	-71.00	3656.00	19740	20240223	-35.51	5470	20231030	132.72	19740	-35.51	20240223	6680	90.57	20240424	19740	-35.51	20240223	5470	132.72	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
35	20240725	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	12630	-390	5	-3.00	2150482210	168303	72.28	12900	13110	12200	16920	9120	13020	12777.44	1.71	0	-55251	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1407	-177.89	3.45	12	1.51	-71.00	3656.00	19740	20240223	-36.02	5470	20231030	130.90	19740	-36.02	20240223	6680	89.07	20240424	19740	-36.02	20240223	5470	130.90	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
36	20240725	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	-150	5	-1.15	1702897600	133370	57.28	12900	13110	12200	16920	9120	13020	12768.22	1.71	0	-43780	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1434	-181.27	3.52	12	1.20	-71.00	3656.00	19740	20240223	-34.80	5470	20231030	135.28	19740	-34.80	20240223	6680	92.66	20240424	19740	-34.80	20240223	5470	135.28	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
37	20240725	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	12980	-40	5	-0.31	1402234540	109998	47.24	12900	13110	12200	16920	9120	13020	12747.82	1.71	0	-31641	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1446	-182.82	3.55	12	0.99	-71.00	3656.00	19740	20240223	-34.25	5470	20231030	137.29	19740	-34.25	20240223	6680	94.31	20240424	19740	-34.25	20240223	5470	137.29	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
38	20240725	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	-310	5	-2.38	904509090	71554	30.73	12900	12900	12200	16920	9120	13020	12640.93	1.71	0	-29673	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1416	-179.01	3.48	12	0.64	-71.00	3656.00	19740	20240223	-35.61	5470	20231030	132.36	19740	-35.61	20240223	6680	90.27	20240424	19740	-35.61	20240223	5470	132.36	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
39	20240725	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	12720	-300	5	-2.30	810249890	64196	27.57	12900	12900	12200	16920	9120	13020	12621.50	1.71	0	-26820	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1417	-179.15	3.48	12	0.58	-71.00	3656.00	19740	20240223	-35.56	5470	20231030	132.54	19740	-35.56	20240223	6680	90.42	20240424	19740	-35.56	20240223	5470	132.54	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
40	20240725	100550	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	-310	5	-2.38	576691660	45806	19.67	12900	12900	12200	16920	9120	13020	12589.87	1.71	0	-19831	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1416	-179.01	3.48	12	0.41	-71.00	3656.00	19740	20240223	-35.61	5470	20231030	132.36	19740	-35.61	20240223	6680	90.27	20240424	19740	-35.61	20240223	5470	132.36	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
41	20240725	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12690	-330	5	-2.53	202526680	15987	6.87	12900	12900	12200	16920	9120	13020	12668.21	1.71	0	-6244	13660	13340	12920	12600	12180	13500	12760	56	3900	500	7810	10	1	11140799	1414	-178.73	3.47	12	0.14	-71.00	3656.00	19740	20240223	-35.71	5470	20231030	131.99	19740	-35.71	20240223	6680	89.97	20240424	19740	-35.71	20240223	5470	131.99	20231030	2.74	N	059270	500	55 억		190814	N	N	0	N	00	N
42	20240724	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	13020	720	2	5.85	2988308080	230149	107.72	12500	13240	12500	15990	8610	12300	12984.00	1.90	0	-20751	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1451	-183.38	3.56	12	2.07	-71.00	3656.00	19740	20240223	-34.04	5470	20231030	138.03	19740	-34.04	20240223	6680	94.91	20240424	19740	-34.04	20240223	5470	138.03	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
43	20240724	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	600	2	4.88	2830656970	217994	102.03	12500	13240	12500	15990	8610	12300	12985.03	1.90	0	-17728	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1437	-181.69	3.53	12	1.96	-71.00	3656.00	19740	20240223	-34.65	5470	20231030	135.83	19740	-34.65	20240223	6680	93.11	20240424	19740	-34.65	20240223	5470	135.83	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
44	20240724	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	12940	640	2	5.20	2526202030	194514	91.04	12500	13240	12500	15990	8610	12300	12987.25	1.90	0	-18161	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1442	-182.25	3.54	12	1.75	-71.00	3656.00	19740	20240223	-34.45	5470	20231030	136.56	19740	-34.45	20240223	6680	93.71	20240424	19740	-34.45	20240223	5470	136.56	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
45	20240724	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	650	2	5.28	2157137570	165893	77.65	12500	13240	12500	15990	8610	12300	13003.19	1.90	0	-9398	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1443	-182.39	3.54	12	1.49	-71.00	3656.00	19740	20240223	-34.40	5470	20231030	136.75	19740	-34.40	20240223	6680	93.86	20240424	19740	-34.40	20240223	5470	136.75	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
46	20240724	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	13020	720	2	5.85	2027768090	155920	72.98	12500	13240	12500	15990	8610	12300	13005.19	1.90	0	-8556	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1451	-183.38	3.56	12	1.40	-71.00	3656.00	19740	20240223	-34.04	5470	20231030	138.03	19740	-34.04	20240223	6680	94.91	20240424	19740	-34.04	20240223	5470	138.03	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
47	20240724	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	12880	580	2	4.72	1942887650	149397	69.93	12500	13240	12500	15990	8610	12300	13004.87	1.90	0	-6170	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1435	-181.41	3.52	12	1.34	-71.00	3656.00	19740	20240223	-34.75	5470	20231030	135.47	19740	-34.75	20240223	6680	92.81	20240424	19740	-34.75	20240223	5470	135.47	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
48	20240724	100551	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	700	2	5.69	1661353230	127686	59.76	12500	13240	12500	15990	8610	12300	13011.25	1.90	0	3065	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1448	-183.10	3.56	12	1.15	-71.00	3656.00	19740	20240223	-34.14	5470	20231030	137.66	19740	-34.14	20240223	6680	94.61	20240424	19740	-34.14	20240223	5470	137.66	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
49	20240724	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	13030	730	2	5.93	468101400	36390	17.03	12500	13060	12500	15990	8610	12300	12863.48	1.90	0	5057	12746	12522	12116	11892	11486	12635	12005	56	3690	500	7380	10	1	11140799	1452	-183.52	3.56	12	0.33	-71.00	3656.00	19740	20240223	-33.99	5470	20231030	138.21	19740	-33.99	20240223	6680	95.06	20240424	19740	-33.99	20240223	5470	138.21	20231030	2.76	N	059270	500	55 억		211417	N	N	0	N	00	N
50	20240723	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	20	2	0.16	2527711280	209116	66.41	11990	12340	11710	15960	8600	12280	12085.96	1.82	0	6983	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1370	-173.24	3.36	12	1.88	-71.00	3656.00	19740	20240223	-37.69	5470	20231030	124.86	19740	-37.69	20240223	6680	84.13	20240424	19740	-37.69	20240223	5470	124.86	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
51	20240723	150555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12200	-80	5	-0.65	2222542280	184244	58.51	11990	12340	11710	15960	8600	12280	12063.04	1.82	0	8712	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1359	-171.83	3.34	12	1.65	-71.00	3656.00	19740	20240223	-38.20	5470	20231030	123.03	19740	-38.20	20240223	6680	82.63	20240424	19740	-38.20	20240223	5470	123.03	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
52	20240723	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	12300	20	2	0.16	1846804400	153574	48.77	11990	12320	11710	15960	8600	12280	12025.50	1.82	0	11120	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1370	-173.24	3.36	12	1.38	-71.00	3656.00	19740	20240223	-37.69	5470	20231030	124.86	19740	-37.69	20240223	6680	84.13	20240424	19740	-37.69	20240223	5470	124.86	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
53	20240723	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	-150	5	-1.22	1618384110	134868	42.83	11990	12320	11710	15960	8600	12280	11999.76	1.82	0	5093	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1351	-170.85	3.32	12	1.21	-71.00	3656.00	19740	20240223	-38.55	5470	20231030	121.76	19740	-38.55	20240223	6680	81.59	20240424	19740	-38.55	20240223	5470	121.76	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
54	20240723	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-210	5	-1.71	1594434920	132895	42.21	11990	12320	11710	15960	8600	12280	11997.70	1.82	0	4381	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1345	-170.00	3.30	12	1.19	-71.00	3656.00	19740	20240223	-38.86	5470	20231030	120.66	19740	-38.86	20240223	6680	80.69	20240424	19740	-38.86	20240223	5470	120.66	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
55	20240723	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	-170	5	-1.38	1338954060	111692	35.47	11990	12320	11710	15960	8600	12280	11987.91	1.82	0	-748	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1349	-170.56	3.31	12	1.00	-71.00	3656.00	19740	20240223	-38.65	5470	20231030	121.39	19740	-38.65	20240223	6680	81.29	20240424	19740	-38.65	20240223	5470	121.39	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
56	20240723	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	12060	-220	5	-1.79	773698300	64525	20.49	11990	12320	11770	15960	8600	12280	11990.67	1.82	0	6281	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1344	-169.86	3.30	12	0.58	-71.00	3656.00	19740	20240223	-38.91	5470	20231030	120.48	19740	-38.91	20240223	6680	80.54	20240424	19740	-38.91	20240223	5470	120.48	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
57	20240723	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	12160	-120	5	-0.98	159264060	13180	4.19	11990	12320	11990	15960	8600	12280	12083.75	1.82	0	2524	13373	12826	11963	11416	10553	12395	10985	56	3680	500	7360	10	1	11140799	1355	-171.27	3.33	12	0.12	-71.00	3656.00	19740	20240223	-38.40	5470	20231030	122.30	19740	-38.40	20240223	6680	82.04	20240424	19740	-38.40	20240223	5470	122.30	20231030	2.64	N	059270	500	55 억		203018	N	N	0	N	00	N
58	20240722	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	12280	80	2	0.66	3716458190	314298	57.88	12290	12510	11100	15860	8540	12200	11821.86	1.51	0	36460	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1368	-172.96	3.36	12	2.82	-71.00	3656.00	19740	20240223	-37.79	5470	20231030	124.50	19740	-37.79	20240223	6680	83.83	20240424	19740	-37.79	20240223	5470	124.50	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
59	20240722	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	20	2	0.16	3467036440	294006	54.15	12290	12510	11100	15860	8540	12200	11791.26	1.51	0	32990	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1361	-172.11	3.34	12	2.64	-71.00	3656.00	19740	20240223	-38.10	5470	20231030	123.40	19740	-38.10	20240223	6680	82.93	20240424	19740	-38.10	20240223	5470	123.40	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
60	20240722	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	-240	5	-1.97	3093079650	263146	48.46	12290	12510	11100	15860	8540	12200	11752.84	1.51	0	32065	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1332	-168.45	3.27	12	2.36	-71.00	3656.00	19740	20240223	-39.41	5470	20231030	118.65	19740	-39.41	20240223	6680	79.04	20240424	19740	-39.41	20240223	5470	118.65	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
61	20240722	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-360	5	-2.95	2881340950	245474	45.21	12290	12510	11100	15860	8540	12200	11736.32	1.51	0	32235	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1319	-166.76	3.24	12	2.20	-71.00	3656.00	19740	20240223	-40.02	5470	20231030	116.45	19740	-40.02	20240223	6680	77.25	20240424	19740	-40.02	20240223	5470	116.45	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
62	20240722	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	-200	5	-1.64	2821056070	240394	44.27	12290	12510	11100	15860	8540	12200	11733.55	1.51	0	32120	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1337	-169.01	3.28	12	2.16	-71.00	3656.00	19740	20240223	-39.21	5470	20231030	119.38	19740	-39.21	20240223	6680	79.64	20240424	19740	-39.21	20240223	5470	119.38	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
63	20240722	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	11810	-390	5	-3.20	2632077870	224469	41.34	12290	12510	11100	15860	8540	12200	11724.06	1.51	0	25303	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1316	-166.34	3.23	12	2.01	-71.00	3656.00	19740	20240223	-40.17	5470	20231030	115.90	19740	-40.17	20240223	6680	76.80	20240424	19740	-40.17	20240223	5470	115.90	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
64	20240722	100545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11270	-930	5	-7.62	1964589690	166550	30.67	12290	12510	11100	15860	8540	12200	11793.80	1.51	0	8924	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1256	-158.73	3.08	12	1.49	-71.00	3656.00	19740	20240223	-42.91	5470	20231030	106.03	19740	-42.91	20240223	6680	68.71	20240424	19740	-42.91	20240223	5470	106.03	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
65	20240722	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	10	2	0.08	357845590	29345	5.40	12290	12510	11910	15860	8540	12200	12194.27	1.51	0	-1212	14133	13166	12523	11556	10913	12845	11235	56	3660	500	7320	10	1	11140799	1360	-171.97	3.34	12	0.26	-71.00	3656.00	19740	20240223	-38.15	5470	20231030	123.22	19740	-38.15	20240223	6680	82.78	20240424	19740	-38.15	20240223	5470	123.22	20231030	2.55	N	059270	500	55 억		168217	N	N	0	N	00	N
66	20240719	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	12200	-1180	5	-8.82	6780501060	539662	188.72	13030	13490	11880	17390	9370	13380	12564.69	1.76	0	-27840	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1359	-171.83	3.34	12	4.84	-71.00	3656.00	19740	20240223	-38.20	5470	20231030	123.03	19740	-38.20	20240223	6680	82.63	20240424	19740	-38.20	20240223	5470	123.03	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
67	20240719	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	12400	-980	5	-7.32	6297918050	500312	174.96	13030	13490	11880	17390	9370	13380	12587.98	1.76	0	-25370	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1381	-174.65	3.39	12	4.49	-71.00	3656.00	19740	20240223	-37.18	5470	20231030	126.69	19740	-37.18	20240223	6680	85.63	20240424	19740	-37.18	20240223	5470	126.69	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
68	20240719	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	12500	-880	5	-6.58	3916873120	304626	106.53	13030	13490	11880	17390	9370	13380	12857.97	1.76	0	-9505	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1393	-176.06	3.42	12	2.73	-71.00	3656.00	19740	20240223	-36.68	5470	20231030	128.52	19740	-36.68	20240223	6680	87.13	20240424	19740	-36.68	20240223	5470	128.52	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
69	20240719	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	13060	-320	5	-2.39	2182868100	165722	57.95	13030	13490	12850	17390	9370	13380	13171.87	1.76	0	-1087	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1455	-183.94	3.57	12	1.49	-71.00	3656.00	19740	20240223	-33.84	5470	20231030	138.76	19740	-33.84	20240223	6680	95.51	20240424	19740	-33.84	20240223	5470	138.76	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
70	20240719	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	13470	90	2	0.67	1386398090	104752	36.63	13030	13490	13030	17390	9370	13380	13235.05	1.76	0	5154	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1501	-189.72	3.68	12	0.94	-71.00	3656.00	19740	20240223	-31.76	5470	20231030	146.25	19740	-31.76	20240223	6680	101.65	20240424	19740	-31.76	20240223	5470	146.25	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
71	20240719	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	13130	-250	5	-1.87	1048697580	79474	27.79	13030	13470	13030	17390	9370	13380	13195.48	1.76	0	-1939	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1463	-184.93	3.59	12	0.71	-71.00	3656.00	19740	20240223	-33.49	5470	20231030	140.04	19740	-33.49	20240223	6680	96.56	20240424	19740	-33.49	20240223	5470	140.04	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
72	20240719	100451	57	100.00	KOSDAQ		금속	N	N	N	N		N	13250	-130	5	-0.97	702945390	53243	18.62	13030	13470	13030	17390	9370	13380	13202.59	1.76	0	7546	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1476	-186.62	3.62	12	0.48	-71.00	3656.00	19740	20240223	-32.88	5470	20231030	142.23	19740	-32.88	20240223	6680	98.35	20240424	19740	-32.88	20240223	5470	142.23	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
73	20240719	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	13120	-260	5	-1.94	105873520	7965	2.79	13030	13470	13030	17390	9370	13380	13292.34	1.76	0	-1970	14013	13696	13133	12816	12253	13855	12975	56	4010	500	8020	10	1	11140799	1462	-184.79	3.59	12	0.07	-71.00	3656.00	19740	20240223	-33.54	5470	20231030	139.85	19740	-33.54	20240223	6680	96.41	20240424	19740	-33.54	20240223	5470	139.85	20231030	2.57	N	059270	500	55 억		196025	N	N	0	N	00	N
74	20240718	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	13380	230	2	1.75	3723761940	283719	48.53	13140	13450	12570	17090	9210	13150	13124.51	1.84	0	-27731	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1491	-188.45	3.66	12	2.55	-71.00	3656.00	19740	20240223	-32.22	5470	20231030	144.61	19740	-32.22	20240223	6680	100.30	20240424	19740	-32.22	20240223	5470	144.61	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
75	20240718	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	13350	200	2	1.52	3521303170	268497	45.93	13140	13450	12570	17090	9210	13150	13114.87	1.84	0	-29883	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1487	-188.03	3.65	12	2.41	-71.00	3656.00	19740	20240223	-32.37	5470	20231030	144.06	19740	-32.37	20240223	6680	99.85	20240424	19740	-32.37	20240223	5470	144.06	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
76	20240718	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	13170	20	2	0.15	3062409780	234095	40.04	13140	13450	12570	17090	9210	13150	13081.91	1.84	0	-18289	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1467	-185.49	3.60	12	2.10	-71.00	3656.00	19740	20240223	-33.28	5470	20231030	140.77	19740	-33.28	20240223	6680	97.16	20240424	19740	-33.28	20240223	5470	140.77	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
77	20240718	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	13250	100	2	0.76	2575080760	196935	33.69	13140	13450	12570	17090	9210	13150	13075.79	1.84	0	-9827	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1476	-186.62	3.62	12	1.77	-71.00	3656.00	19740	20240223	-32.88	5470	20231030	142.23	19740	-32.88	20240223	6680	98.35	20240424	19740	-32.88	20240223	5470	142.23	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
78	20240718	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	150	2	1.14	2257234820	173021	29.59	13140	13450	12570	17090	9210	13150	13046.02	1.84	0	-8939	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1482	-187.32	3.64	12	1.55	-71.00	3656.00	19740	20240223	-32.62	5470	20231030	143.14	19740	-32.62	20240223	6680	99.10	20240424	19740	-32.62	20240223	5470	143.14	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
79	20240718	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	13440	290	2	2.21	2013519330	154753	26.47	13140	13440	12570	17090	9210	13150	13011.18	1.84	0	-2252	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1497	-189.30	3.68	12	1.39	-71.00	3656.00	19740	20240223	-31.91	5470	20231030	145.70	19740	-31.91	20240223	6680	101.20	20240424	19740	-31.91	20240223	5470	145.70	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
80	20240718	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	13060	-90	5	-0.68	1232266320	95533	16.34	13140	13320	12570	17090	9210	13150	12898.86	1.84	0	4538	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1455	-183.94	3.57	12	0.86	-71.00	3656.00	19740	20240223	-33.84	5470	20231030	138.76	19740	-33.84	20240223	6680	95.51	20240424	19740	-33.84	20240223	5470	138.76	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
81	20240718	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	12970	-180	5	-1.37	193648660	14864	2.54	13140	13140	12880	17090	9210	13150	13028.03	1.84	0	-2966	14170	13660	13130	12620	12090	13395	12355	56	3940	500	7890	10	1	11140799	1445	-182.68	3.55	12	0.13	-71.00	3656.00	19740	20240223	-34.30	5470	20231030	137.11	19740	-34.30	20240223	6680	94.16	20240424	19740	-34.30	20240223	5470	137.11	20231030	2.54	N	059270	500	55 억		205035	N	N	0	N	00	N
82	20240717	160556	57	100.00	KOSDAQ		금속	N	N	N	N		N	13150	-740	5	-5.33	7675319160	583511	126.46	13540	13640	12600	18050	9730	13890	13153.26	1.68	0	-5752	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1465	-185.21	3.60	12	5.24	-71.00	3656.00	19740	20240223	-33.38	5470	20231030	140.40	19740	-33.38	20240223	6680	96.86	20240424	19740	-33.38	20240223	5470	140.40	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
83	20240717	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-890	5	-6.41	7285749580	553764	120.02	13540	13640	12600	18050	9730	13890	13156.33	1.68	0	-5224	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1448	-183.10	3.56	12	4.97	-71.00	3656.00	19740	20240223	-34.14	5470	20231030	137.66	19740	-34.14	20240223	6680	94.61	20240424	19740	-34.14	20240223	5470	137.66	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
84	20240717	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	13500	-390	5	-2.81	6328510900	481384	104.33	13540	13640	12600	18050	9730	13890	13145.97	1.68	0	-973	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1504	-190.14	3.69	12	4.32	-71.00	3656.00	19740	20240223	-31.61	5470	20231030	146.80	19740	-31.61	20240223	6680	102.10	20240424	19740	-31.61	20240223	5470	146.80	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
85	20240717	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	13540	-350	5	-2.52	5919786000	451097	97.77	13540	13620	12600	18050	9730	13890	13122.51	1.68	0	-3709	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1508	-190.70	3.70	12	4.05	-71.00	3656.00	19740	20240223	-31.41	5470	20231030	147.53	19740	-31.41	20240223	6680	102.69	20240424	19740	-31.41	20240223	5470	147.53	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
86	20240717	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	13120	-770	5	-5.54	5317668630	406117	88.02	13540	13620	12600	18050	9730	13890	13093.27	1.68	0	-23	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1462	-184.79	3.59	12	3.65	-71.00	3656.00	19740	20240223	-33.54	5470	20231030	139.85	19740	-33.54	20240223	6680	96.41	20240424	19740	-33.54	20240223	5470	139.85	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
87	20240717	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	12960	-930	5	-6.70	4928698860	376484	81.60	13540	13620	12600	18050	9730	13890	13090.67	1.68	0	6618	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1444	-182.54	3.54	12	3.38	-71.00	3656.00	19740	20240223	-34.35	5470	20231030	136.93	19740	-34.35	20240223	6680	94.01	20240424	19740	-34.35	20240223	5470	136.93	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
88	20240717	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12810	-1080	5	-7.78	4151349420	316382	68.57	13540	13620	12600	18050	9730	13890	13120.50	1.68	0	4871	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1427	-180.42	3.50	12	2.84	-71.00	3656.00	19740	20240223	-35.11	5470	20231030	134.19	19740	-35.11	20240223	6680	91.77	20240424	19740	-35.11	20240223	5470	134.19	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
89	20240717	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	-600	5	-4.32	840588790	63202	13.70	13540	13540	13050	18050	9730	13890	13296.85	1.68	0	5728	15190	14540	14030	13380	12870	14865	13705	56	4160	500	8330	10	1	11140799	1481	-187.18	3.64	12	0.57	-71.00	3656.00	19740	20240223	-32.67	5470	20231030	142.96	19740	-32.67	20240223	6680	98.95	20240424	19740	-32.67	20240223	5470	142.96	20231030	2.55	N	059270	500	55 억		187583	N	N	0	N	00	N
90	20240716	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	13890	-220	5	-1.56	6461360190	456672	64.54	13800	14680	13520	18340	9880	14110	14148.91	1.69	0	-3498	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1547	-195.63	3.80	12	4.10	-71.00	3656.00	19740	20240223	-29.64	5470	20231030	153.93	19740	-29.64	20240223	6680	107.93	20240424	19740	-29.64	20240223	5470	153.93	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
91	20240716	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-200	5	-1.42	6236761000	440517	62.25	13800	14680	13520	18340	9880	14110	14157.82	1.69	0	-4027	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1550	-195.92	3.80	12	3.95	-71.00	3656.00	19740	20240223	-29.53	5470	20231030	154.30	19740	-29.53	20240223	6680	108.23	20240424	19740	-29.53	20240223	5470	154.30	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
92	20240716	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-110	5	-0.78	5521725280	389385	55.03	13800	14680	13520	18340	9880	14110	14180.63	1.69	0	6459	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1560	-197.18	3.83	12	3.50	-71.00	3656.00	19740	20240223	-29.08	5470	20231030	155.94	19740	-29.08	20240223	6680	109.58	20240424	19740	-29.08	20240223	5470	155.94	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
93	20240716	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	14110	0	3	0.00	4363775570	306580	43.32	13800	14680	13520	18340	9880	14110	14233.73	1.69	0	31476	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1572	-198.73	3.86	12	2.75	-71.00	3656.00	19740	20240223	-28.52	5470	20231030	157.95	19740	-28.52	20240223	6680	111.23	20240424	19740	-28.52	20240223	5470	157.95	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
94	20240716	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	14230	120	2	0.85	4069248140	285726	40.38	13800	14680	13520	18340	9880	14110	14241.78	1.69	0	29696	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1585	-200.42	3.89	12	2.56	-71.00	3656.00	19740	20240223	-27.91	5470	20231030	160.15	19740	-27.91	20240223	6680	113.02	20240424	19740	-27.91	20240223	5470	160.15	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
95	20240716	110559	57	100.00	KOSDAQ		금속	N	N	N	N		N	14270	160	2	1.13	3680837600	258484	36.53	13800	14680	13520	18340	9880	14110	14240.10	1.69	0	29263	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1590	-200.99	3.90	12	2.32	-71.00	3656.00	19740	20240223	-27.71	5470	20231030	160.88	19740	-27.71	20240223	6680	113.62	20240424	19740	-27.71	20240223	5470	160.88	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
96	20240716	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	14160	50	2	0.35	3099598920	217432	30.73	13800	14680	13520	18340	9880	14110	14255.49	1.69	0	14560	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1578	-199.44	3.87	12	1.95	-71.00	3656.00	19740	20240223	-28.27	5470	20231030	158.87	19740	-28.27	20240223	6680	111.98	20240424	19740	-28.27	20240223	5470	158.87	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
97	20240716	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	190	2	1.35	626738200	45155	6.38	13800	14300	13520	18340	9880	14110	13879.71	1.69	0	-274	15370	14740	14000	13370	12630	14370	13000	56	4230	500	8460	10	1	11140799	1593	-201.41	3.91	12	0.41	-71.00	3656.00	19740	20240223	-27.56	5470	20231030	161.43	19740	-27.56	20240223	6680	114.07	20240424	19740	-27.56	20240223	5470	161.43	20231030	2.49	N	059270	500	55 억		188662	N	N	0	N	00	N
98	20240715	160550	57	100.00	KOSDAQ		금속	N	N	N	N		N	14110	210	2	1.51	9805777240	703257	87.94	14220	14630	13260	18070	9730	13900	13942.62	1.20	0	44051	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1572	-198.73	3.86	12	6.31	-71.00	3656.00	19740	20240223	-28.52	5470	20231030	157.95	19740	-28.52	20240223	6680	111.23	20240424	19740	-28.52	20240223	5470	157.95	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
99	20240715	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	14290	390	2	2.81	9392681360	674180	84.31	14220	14630	13260	18070	9730	13900	13932.14	1.20	0	47599	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1592	-201.27	3.91	12	6.05	-71.00	3656.00	19740	20240223	-27.61	5470	20231030	161.24	19740	-27.61	20240223	6680	113.92	20240424	19740	-27.61	20240223	5470	161.24	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
100	20240715	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	14280	380	2	2.73	8580730600	617425	77.21	14220	14630	13260	18070	9730	13900	13897.60	1.20	0	35219	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1591	-201.13	3.91	12	5.54	-71.00	3656.00	19740	20240223	-27.66	5470	20231030	161.06	19740	-27.66	20240223	6680	113.77	20240424	19740	-27.66	20240223	5470	161.06	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
101	20240715	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	14060	160	2	1.15	7970707320	574178	71.80	14220	14630	13260	18070	9730	13900	13881.86	1.20	0	14759	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1566	-198.03	3.85	12	5.15	-71.00	3656.00	19740	20240223	-28.77	5470	20231030	157.04	19740	-28.77	20240223	6680	110.48	20240424	19740	-28.77	20240223	5470	157.04	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
102	20240715	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	14360	460	2	3.31	6466302320	466971	58.39	14220	14630	13260	18070	9730	13900	13847.02	1.20	0	17681	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1600	-202.25	3.93	12	4.19	-71.00	3656.00	19740	20240223	-27.25	5470	20231030	162.52	19740	-27.25	20240223	6680	114.97	20240424	19740	-27.25	20240223	5470	162.52	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
103	20240715	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	60	2	0.43	4227068050	309890	38.75	14220	14220	13260	18070	9730	13900	13638.25	1.20	0	-33723	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1555	-196.62	3.82	12	2.78	-71.00	3656.00	19740	20240223	-29.28	5470	20231030	155.21	19740	-29.28	20240223	6680	108.98	20240424	19740	-29.28	20240223	5470	155.21	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
104	20240715	100554	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	-100	5	-0.72	3474952560	255788	31.99	14220	14220	13260	18070	9730	13900	13581.91	1.20	0	-45873	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1537	-194.37	3.77	12	2.30	-71.00	3656.00	19740	20240223	-30.09	5470	20231030	152.29	19740	-30.09	20240223	6680	106.59	20240424	19740	-30.09	20240223	5470	152.29	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
105	20240715	090554	57	100.00	KOSDAQ		금속	N	N	N	N		N	13470	-430	5	-3.09	1258982520	91551	11.45	14220	14220	13330	18070	9730	13900	13747.17	1.20	0	-23838	14553	14226	13713	13386	12873	14390	13550	56	4170	500	8340	10	1	11140799	1501	-189.72	3.68	12	0.82	-71.00	3656.00	19740	20240223	-31.76	5470	20231030	146.25	19740	-31.76	20240223	6680	101.65	20240424	19740	-31.76	20240223	5470	146.25	20231030	2.31	N	059270	500	55 억		133761	N	N	0	N	00	N
106	20240712	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	200	2	1.46	10822428610	788359	72.92	13550	14040	13200	17810	9590	13700	13727.67	1.88	0	-81960	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1549	-195.77	3.80	12	7.08	-71.00	3656.00	19740	20240223	-29.58	5470	20231030	154.11	19740	-29.58	20240223	6680	108.08	20240424	19740	-29.58	20240223	5470	154.11	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
107	20240712	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	13970	270	2	1.97	10099972280	736517	68.13	13550	14040	13200	17810	9590	13700	13713.18	1.88	0	-60563	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1556	-196.76	3.82	12	6.61	-71.00	3656.00	19740	20240223	-29.23	5470	20231030	155.39	19740	-29.23	20240223	6680	109.13	20240424	19740	-29.23	20240223	5470	155.39	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
108	20240712	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	13670	-30	5	-0.22	8653839750	632306	58.49	13550	14040	13200	17810	9590	13700	13686.13	1.88	0	-74807	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1523	-192.54	3.74	12	5.68	-71.00	3656.00	19740	20240223	-30.75	5470	20231030	149.91	19740	-30.75	20240223	6680	104.64	20240424	19740	-30.75	20240223	5470	149.91	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
109	20240712	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	13770	70	2	0.51	7784806450	569059	52.64	13550	14040	13200	17810	9590	13700	13680.10	1.88	0	-41113	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1534	-193.94	3.77	12	5.11	-71.00	3656.00	19740	20240223	-30.24	5470	20231030	151.74	19740	-30.24	20240223	6680	106.14	20240424	19740	-30.24	20240223	5470	151.74	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
110	20240712	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	13810	110	2	0.80	6533831440	478715	44.28	13550	14040	13200	17810	9590	13700	13648.57	1.88	0	-9355	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1539	-194.51	3.78	12	4.30	-71.00	3656.00	19740	20240223	-30.04	5470	20231030	152.47	19740	-30.04	20240223	6680	106.74	20240424	19740	-30.04	20240223	5470	152.47	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
111	20240712	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	13650	-50	5	-0.36	5576827270	409028	37.83	13550	14040	13200	17810	9590	13700	13634.16	1.88	0	-20073	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1521	-192.25	3.73	12	3.67	-71.00	3656.00	19740	20240223	-30.85	5470	20231030	149.54	19740	-30.85	20240223	6680	104.34	20240424	19740	-30.85	20240223	5470	149.54	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
112	20240712	100552	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	0	3	0.00	4554566220	334067	30.90	13550	14040	13200	17810	9590	13700	13633.47	1.88	0	-8017	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1526	-192.96	3.75	12	3.00	-71.00	3656.00	19740	20240223	-30.60	5470	20231030	150.46	19740	-30.60	20240223	6680	105.09	20240424	19740	-30.60	20240223	5470	150.46	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
113	20240712	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	13950	250	2	1.82	1011504330	73279	6.78	13550	14040	13460	17810	9590	13700	13805.05	1.88	0	-720	15066	14382	13616	12932	12166	14725	13275	56	4110	500	8220	10	1	11140799	1554	-196.48	3.82	12	0.66	-71.00	3656.00	19740	20240223	-29.33	5470	20231030	155.03	19740	-29.33	20240223	6680	108.83	20240424	19740	-29.33	20240223	5470	155.03	20231030	2.41	N	059270	500	55 억		209206	N	N	0	N	00	N
114	20240711	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	970	2	7.62	14795185460	1077869	156.50	12850	14300	12850	16540	8920	12730	13726.34	1.41	0	60428	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1526	-192.96	3.75	12	9.67	-71.00	3656.00	19740	20240223	-30.60	5470	20231030	150.46	19740	-30.60	20240223	6680	105.09	20240424	19740	-30.60	20240223	5470	150.46	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
115	20240711	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	13680	950	2	7.46	13944245600	1015451	147.44	12850	14300	12850	16540	8920	12730	13732.07	1.41	0	55311	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1524	-192.68	3.74	12	9.11	-71.00	3656.00	19740	20240223	-30.70	5470	20231030	150.09	19740	-30.70	20240223	6680	104.79	20240424	19740	-30.70	20240223	5470	150.09	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
116	20240711	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	13730	1000	2	7.86	13203744370	961436	139.60	12850	14300	12850	16540	8920	12730	13733.36	1.41	0	50921	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1530	-193.38	3.76	12	8.63	-71.00	3656.00	19740	20240223	-30.45	5470	20231030	151.01	19740	-30.45	20240223	6680	105.54	20240424	19740	-30.45	20240223	5470	151.01	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
117	20240711	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	13490	760	2	5.97	11917741580	866461	125.81	12850	14300	12850	16540	8920	12730	13754.50	1.41	0	25828	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1503	-190.00	3.69	12	7.78	-71.00	3656.00	19740	20240223	-31.66	5470	20231030	146.62	19740	-31.66	20240223	6680	101.95	20240424	19740	-31.66	20240223	5470	146.62	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
118	20240711	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	1180	2	9.27	8066694960	587623	85.32	12850	14240	12850	16540	8920	12730	13727.67	1.41	0	-815	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1550	-195.92	3.80	12	5.27	-71.00	3656.00	19740	20240223	-29.53	5470	20231030	154.30	19740	-29.53	20240223	6680	108.23	20240424	19740	-29.53	20240223	5470	154.30	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
119	20240711	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	13720	990	2	7.78	7538973510	549422	79.77	12850	14240	12850	16540	8920	12730	13721.64	1.41	0	-3112	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1529	-193.24	3.75	12	4.93	-71.00	3656.00	19740	20240223	-30.50	5470	20231030	150.82	19740	-30.50	20240223	6680	105.39	20240424	19740	-30.50	20240223	5470	150.82	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
120	20240711	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	13730	1000	2	7.86	6538431690	476643	69.21	12850	14240	12850	16540	8920	12730	13717.67	1.41	0	5768	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1530	-193.38	3.76	12	4.28	-71.00	3656.00	19740	20240223	-30.45	5470	20231030	151.01	19740	-30.45	20240223	6680	105.54	20240424	19740	-30.45	20240223	5470	151.01	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
121	20240711	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	13200	470	2	3.69	1038790800	77985	11.32	12850	13560	12850	16540	8920	12730	13320.39	1.41	0	-12484	13830	13280	12640	12090	11450	13555	12365	56	3810	500	7630	10	1	11140799	1471	-185.92	3.61	12	0.70	-71.00	3656.00	19740	20240223	-33.13	5470	20231030	141.32	19740	-33.13	20240223	6680	97.60	20240424	19740	-33.13	20240223	5470	141.32	20231030	2.16	N	059270	500	55 억		157590	N	N	0	N	00	N
122	20240710	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	630	2	5.21	8691712600	687393	83.50	12100	13190	12000	15730	8470	12100	12644.50	1.24	0	21442	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1418	-179.30	3.48	12	6.17	-71.00	3656.00	19740	20240223	-35.51	5470	20231030	132.72	19740	-35.51	20240223	6680	90.57	20240424	19740	-35.51	20240223	5470	132.72	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
123	20240710	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	12620	520	2	4.30	8197613060	648517	78.78	12100	13190	12000	15730	8470	12100	12640.97	1.24	0	23881	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1406	-177.75	3.45	12	5.82	-71.00	3656.00	19740	20240223	-36.07	5470	20231030	130.71	19740	-36.07	20240223	6680	88.92	20240424	19740	-36.07	20240223	5470	130.71	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
124	20240710	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	630	2	5.21	7782183810	615677	74.79	12100	13190	12000	15730	8470	12100	12640.48	1.24	0	30263	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1418	-179.30	3.48	12	5.53	-71.00	3656.00	19740	20240223	-35.51	5470	20231030	132.72	19740	-35.51	20240223	6680	90.57	20240424	19740	-35.51	20240223	5470	132.72	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
125	20240710	130547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12580	480	2	3.97	7147273800	566015	68.76	12100	13190	12000	15730	8470	12100	12627.82	1.24	0	32727	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1402	-177.18	3.44	12	5.08	-71.00	3656.00	19740	20240223	-36.27	5470	20231030	129.98	19740	-36.27	20240223	6680	88.32	20240424	19740	-36.27	20240223	5470	129.98	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
126	20240710	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	800	2	6.61	6501217050	515069	62.57	12100	13190	12000	15730	8470	12100	12622.54	1.24	0	39873	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1437	-181.69	3.53	12	4.62	-71.00	3656.00	19740	20240223	-34.65	5470	20231030	135.83	19740	-34.65	20240223	6680	93.11	20240424	19740	-34.65	20240223	5470	135.83	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
127	20240710	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	12850	750	2	6.20	4680705910	374536	45.50	12100	12910	12000	15730	8470	12100	12497.88	1.24	0	6796	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1432	-180.99	3.51	12	3.36	-71.00	3656.00	19740	20240223	-34.90	5470	20231030	134.92	19740	-34.90	20240223	6680	92.37	20240424	19740	-34.90	20240223	5470	134.92	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
128	20240710	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	12170	70	2	0.58	1708594050	139802	16.98	12100	12470	12000	15730	8470	12100	12221.96	1.24	0	-2827	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1356	-171.41	3.33	12	1.25	-71.00	3656.00	19740	20240223	-38.35	5470	20231030	122.49	19740	-38.35	20240223	6680	82.19	20240424	19740	-38.35	20240223	5470	122.49	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
129	20240710	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	30	2	0.25	315507050	25786	3.13	12100	12440	12070	15730	8470	12100	12238.28	1.24	0	-6072	13566	12832	11916	11182	10266	13200	11550	56	3630	500	7260	10	1	11140799	1351	-170.85	3.32	12	0.23	-71.00	3656.00	19740	20240223	-38.55	5470	20231030	121.76	19740	-38.55	20240223	6680	81.59	20240424	19740	-38.55	20240223	5470	121.76	20231030	2.13	N	059270	500	55 억		137916	N	N	0	N	00	N
130	20240709	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	70	2	0.58	9865424530	819439	90.18	12040	12650	11000	15630	8430	12030	12039.21	2.04	0	-93986	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1348	-170.42	3.31	12	7.36	-71.00	3656.00	19740	20240223	-38.70	5470	20231030	121.21	19740	-38.70	20240223	6680	81.14	20240424	19740	-38.70	20240223	5470	121.21	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
131	20240709	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	100	2	0.83	9678685210	804047	88.48	12040	12650	11000	15630	8430	12030	12037.46	2.04	0	-92859	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1351	-170.85	3.32	12	7.22	-71.00	3656.00	19740	20240223	-38.55	5470	20231030	121.76	19740	-38.55	20240223	6680	81.59	20240424	19740	-38.55	20240223	5470	121.76	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
132	20240709	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-200	5	-1.66	8809229430	731934	80.55	12040	12650	11000	15630	8430	12030	12035.55	2.04	0	-94076	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1318	-166.62	3.24	12	6.57	-71.00	3656.00	19740	20240223	-40.07	5470	20231030	116.27	19740	-40.07	20240223	6680	77.10	20240424	19740	-40.07	20240223	5470	116.27	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
133	20240709	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	-180	5	-1.50	8051802810	667844	73.50	12040	12650	11000	15630	8430	12030	12056.42	2.04	0	-65080	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1320	-166.90	3.24	12	5.99	-71.00	3656.00	19740	20240223	-39.97	5470	20231030	116.64	19740	-39.97	20240223	6680	77.40	20240424	19740	-39.97	20240223	5470	116.64	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
134	20240709	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	210	2	1.75	4756432340	386614	42.55	12040	12650	11850	15630	8430	12030	12302.87	2.04	0	-38954	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1364	-172.39	3.35	12	3.47	-71.00	3656.00	19740	20240223	-37.99	5470	20231030	123.77	19740	-37.99	20240223	6680	83.23	20240424	19740	-37.99	20240223	5470	123.77	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
135	20240709	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	12450	420	2	3.49	4198305020	341341	37.56	12040	12650	11850	15630	8430	12030	12299.53	2.04	0	-40183	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1387	-175.35	3.41	12	3.06	-71.00	3656.00	19740	20240223	-36.93	5470	20231030	127.61	19740	-36.93	20240223	6680	86.38	20240424	19740	-36.93	20240223	5470	127.61	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
136	20240709	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	12280	250	2	2.08	3448873190	280602	30.88	12040	12650	11850	15630	8430	12030	12291.07	2.04	0	-34674	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1368	-172.96	3.36	12	2.52	-71.00	3656.00	19740	20240223	-37.79	5470	20231030	124.50	19740	-37.79	20240223	6680	83.83	20240424	19740	-37.79	20240223	5470	124.50	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
137	20240709	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	-70	5	-0.58	562565910	46879	5.16	12040	12180	11850	15630	8430	12030	12000.32	2.04	0	-14821	13050	12540	11590	11080	10130	12795	11335	56	3600	500	7210	10	1	11140799	1332	-168.45	3.27	12	0.42	-71.00	3656.00	19740	20240223	-39.41	5470	20231030	118.65	19740	-39.41	20240223	6680	79.04	20240424	19740	-39.41	20240223	5470	118.65	20231030	2.14	N	059270	500	55 억		227281	N	N	0	N	00	N
138	20240708	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	12030	1440	2	13.60	10457495640	903691	325.84	10690	12100	10640	13760	7420	10590	11570.14	0.73	0	152121	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1340	-169.44	3.29	12	8.11	-71.00	3656.00	19740	20240223	-39.06	5470	20231030	119.93	19740	-39.06	20240223	6680	80.09	20240424	19740	-39.06	20240223	5470	119.93	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
139	20240708	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	1310	2	12.37	9138781900	793681	286.17	10690	11900	10640	13760	7420	10590	11514.43	0.73	0	128667	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1326	-167.61	3.25	12	7.12	-71.00	3656.00	19740	20240223	-39.72	5470	20231030	117.55	19740	-39.72	20240223	6680	78.14	20240424	19740	-39.72	20240223	5470	117.55	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
140	20240708	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	1160	2	10.95	8041119160	700842	252.70	10690	11900	10640	13760	7420	10590	11473.51	0.73	0	116842	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1309	-165.49	3.21	12	6.29	-71.00	3656.00	19740	20240223	-40.48	5470	20231030	114.81	19740	-40.48	20240223	6680	75.90	20240424	19740	-40.48	20240223	5470	114.81	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
141	20240708	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	11650	1060	2	10.01	7235134830	632213	227.95	10690	11900	10640	13760	7420	10590	11444.14	0.73	0	107214	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1298	-164.08	3.19	12	5.67	-71.00	3656.00	19740	20240223	-40.98	5470	20231030	112.98	19740	-40.98	20240223	6680	74.40	20240424	19740	-40.98	20240223	5470	112.98	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
142	20240708	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	1180	2	11.14	6412557410	562624	202.86	10690	11900	10640	13760	7420	10590	11397.59	0.73	0	104468	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1311	-165.77	3.22	12	5.05	-71.00	3656.00	19740	20240223	-40.37	5470	20231030	115.17	19740	-40.37	20240223	6680	76.20	20240424	19740	-40.37	20240223	5470	115.17	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
143	20240708	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	1210	2	11.43	5045187170	445677	160.70	10690	11900	10640	13760	7420	10590	11320.28	0.73	0	98485	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1315	-166.20	3.23	12	4.00	-71.00	3656.00	19740	20240223	-40.22	5470	20231030	115.72	19740	-40.22	20240223	6680	76.65	20240424	19740	-40.22	20240223	5470	115.72	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
144	20240708	100543	57	100.00	KOSDAQ		금속	N	N	N	N		N	11480	890	2	8.40	2904926920	261699	94.36	10690	11630	10640	13760	7420	10590	11100.26	0.73	0	54823	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1279	-161.69	3.14	12	2.35	-71.00	3656.00	19740	20240223	-41.84	5470	20231030	109.87	19740	-41.84	20240223	6680	71.86	20240424	19740	-41.84	20240223	5470	109.87	20231030	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
145	20240708	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	10660	70	2	0.66	335073700	31100	11.21	10690	10890	10640	13760	7420	10590	10774.07	0.73	0	-2277	11230	10910	10440	10120	9650	11070	10280	56	3170	500	6350	10	1	11140799	1188	-150.14	2.92	12	0.28	-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	2.12	N	059270	500	55 억		81501	N	N	0	N	00	N
146	20240705	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10590	370	2	3.62	2870092060	274732	161.35	10300	10760	9970	13280	7160	10220	10446.80	0.98	0	-27124	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1180	-149.15	2.90	12	2.47	-71.00	3656.00	19740	20240223	-46.35	5470	20231030	93.60	19740	-46.35	20240223	6680	58.53	20240424	19740	-46.35	20240223	5470	93.60	20231030	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
147	20240705	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10570	350	2	3.42	2706722770	259297	152.28	10300	10760	9970	13280	7160	10220	10438.70	0.98	0	-24341	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1178	-148.87	2.89	12	2.33	-71.00	3656.00	19740	20240223	-46.45	5470	20231030	93.24	19740	-46.45	20240223	6680	58.23	20240424	19740	-46.45	20240223	5470	93.24	20231030	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
148	20240705	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	180	2	1.76	1026190670	101052	59.35	10300	10400	9970	13280	7160	10220	10155.08	0.98	0	-8244	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1159	-146.48	2.84	12	0.91	-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	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
149	20240705	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	-80	5	-0.78	758891570	74994	44.04	10300	10310	9970	13280	7160	10220	10119.36	0.98	0	-11794	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1130	-142.82	2.77	12	0.67	-71.00	3656.00	19740	20240223	-48.63	5470	20231030	85.37	19740	-48.63	20240223	6680	51.80	20240424	19740	-48.63	20240223	5470	85.37	20231030	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
150	20240705	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	-30	5	-0.29	611050190	60491	35.53	10300	10310	9970	13280	7160	10220	10101.51	0.98	0	-13764	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1135	-143.52	2.79	12	0.54	-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	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
151	20240705	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-20	5	-0.20	543194890	53836	31.62	10300	10310	9970	13280	7160	10220	10089.81	0.98	0	-13022	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1136	-143.66	2.79	12	0.48	-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	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
152	20240705	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	-30	5	-0.29	457146590	45354	26.64	10300	10310	9970	13280	7160	10220	10079.52	0.98	0	-12279	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1135	-143.52	2.79	12	0.41	-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	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
153	20240705	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-160	5	-1.57	78836430	7760	4.56	10300	10310	10060	13280	7160	10220	10159.33	0.98	0	-4644	10846	10532	10296	9982	9746	10415	9865	56	3060	500	6130	10	1	11140799	1121	-141.69	2.75	12	0.07	-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	1.98	N	059270	500	55 억		109575	N	N	0	N	00	N
154	20240704	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	-390	5	-3.68	1694460580	165177	52.24	10610	10610	10060	13790	7430	10610	10258.46	1.37	0	-47572	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1139	-143.94	2.80	12	1.48	-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	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
155	20240704	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10260	-350	5	-3.30	1550832380	151066	47.78	10610	10610	10060	13790	7430	10610	10265.93	1.37	0	-42663	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1143	-144.51	2.81	12	1.36	-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	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
156	20240704	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	-270	5	-2.54	1464885560	142666	45.12	10610	10610	10060	13790	7430	10610	10267.94	1.37	0	-37087	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1152	-145.63	2.83	12	1.28	-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	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
157	20240704	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-60	5	-0.57	1364392970	132964	42.05	10610	10610	10060	13790	7430	10610	10261.37	1.37	0	-32646	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1175	-148.59	2.89	12	1.19	-71.00	3656.00	19740	20240223	-46.56	5470	20231030	92.87	19740	-46.56	20240223	6680	57.93	20240424	19740	-46.56	20240223	5470	92.87	20231030	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
158	20240704	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10230	-380	5	-3.58	1172293490	114582	36.24	10610	10610	10060	13790	7430	10610	10231.04	1.37	0	-27285	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1140	-144.08	2.80	12	1.03	-71.00	3656.00	19740	20240223	-48.18	5470	20231030	87.02	19740	-48.18	20240223	6680	53.14	20240424	19740	-48.18	20240223	5470	87.02	20231030	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
159	20240704	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	-390	5	-3.68	1093286170	106824	33.78	10610	10610	10060	13790	7430	10610	10234.46	1.37	0	-25128	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1139	-143.94	2.80	12	0.96	-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	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
160	20240704	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	-440	5	-4.15	974201010	95175	30.10	10610	10610	10060	13790	7430	10610	10235.89	1.37	0	-22062	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1133	-143.24	2.78	12	0.85	-71.00	3656.00	19740	20240223	-48.48	5470	20231030	85.92	19740	-48.48	20240223	6680	52.25	20240424	19740	-48.48	20240223	5470	85.92	20231030	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
161	20240704	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-370	5	-3.49	325776390	31368	9.92	10610	10610	10150	13790	7430	10610	10385.63	1.37	0	-7931	11230	10920	10420	10110	9610	11075	10265	56	3180	500	6360	10	1	11140799	1141	-144.23	2.80	12	0.28	-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	1.97	N	059270	500	55 억		152338	N	N	0	N	00	N
162	20240703	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10610	560	2	5.57	3265476650	313025	355.40	10060	10730	9920	13060	7040	10050	10430.53	0.93	0	49740	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1182	-149.44	2.90	12	2.81	-71.00	3656.00	19740	20240223	-46.25	5470	20231030	93.97	19740	-46.25	20240223	6680	58.83	20240424	19740	-46.25	20240223	5470	93.97	20231030	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
163	20240703	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	590	2	5.87	3098634650	297305	337.55	10060	10730	9920	13060	7040	10050	10422.41	0.93	0	50079	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1185	-149.86	2.91	12	2.67	-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	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
164	20240703	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	590	2	5.87	2701686950	260134	295.35	10060	10720	9920	13060	7040	10050	10385.75	0.93	0	41125	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1185	-149.86	2.91	12	2.33	-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	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
165	20240703	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	650	2	6.47	2446195800	236159	268.12	10060	10720	9920	13060	7040	10050	10358.26	0.93	0	40459	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1192	-150.70	2.93	12	2.12	-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	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
166	20240703	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	310	2	3.08	1674969210	163268	185.37	10060	10500	9920	13060	7040	10050	10259.02	0.93	0	18953	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1154	-145.92	2.83	12	1.47	-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	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
167	20240703	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	130	2	1.29	842186180	82857	94.07	10060	10290	9920	13060	7040	10050	10164.33	0.93	0	-5320	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1134	-143.38	2.78	12	0.74	-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	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
168	20240703	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	10130	80	2	0.80	677256860	66606	75.62	10060	10290	9920	13060	7040	10050	10168.11	0.93	0	-442	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1129	-142.68	2.77	12	0.60	-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	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
169	20240703	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-70	5	-0.70	59620640	5982	6.79	10060	10070	9920	13060	7040	10050	9966.67	0.93	0	-4058	10383	10216	10023	9856	9663	10300	9940	56	3010	500	6030	10	1	11140799	1112	-140.56	2.73	12	0.05	-71.00	3656.00	19740	20240223	-49.44	5470	20231030	82.45	19740	-49.44	20240223	6680	49.40	20240424	19740	-49.44	20240223	5470	82.45	20231030	1.94	N	059270	500	55 억		103449	N	N	0	N	00	N
170	20240702	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-50	5	-0.50	872730520	87248	38.68	9940	10190	9830	13130	7070	10100	10002.86	1.03	0	-9877	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1102	-141.55	2.75	12	0.80	-71.00	3656.00	19740	20240223	-49.09	5470	20231030	83.73	19740	-49.09	20240223	6680	50.45	20240424	19740	-49.09	20240223	5470	83.73	20231030	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
171	20240702	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-110	5	-1.09	815173180	81492	36.12	9940	10190	9830	13130	7070	10100	10003.09	1.03	0	-8811	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1095	-140.70	2.73	12	0.74	-71.00	3656.00	19740	20240223	-49.39	5470	20231030	82.63	19740	-49.39	20240223	6680	49.55	20240424	19740	-49.39	20240223	5470	82.63	20231030	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
172	20240702	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	-140	5	-1.39	697811220	69748	30.92	9940	10190	9830	13130	7070	10100	10004.74	1.03	0	-11600	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1092	-140.28	2.72	12	0.64	-71.00	3656.00	19740	20240223	-49.54	5470	20231030	82.08	19740	-49.54	20240223	6680	49.10	20240424	19740	-49.54	20240223	5470	82.08	20231030	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
173	20240702	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-100	5	-0.99	672069770	67167	29.77	9940	10190	9830	13130	7070	10100	10005.94	1.03	0	-10594	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1097	-140.85	2.74	12	0.61	-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	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
174	20240702	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	-140	5	-1.39	596771220	59617	26.43	9940	10190	9830	13130	7070	10100	10010.07	1.03	0	-10195	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1092	-140.28	2.72	12	0.54	-71.00	3656.00	19740	20240223	-49.54	5470	20231030	82.08	19740	-49.54	20240223	6680	49.10	20240424	19740	-49.54	20240223	5470	82.08	20231030	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
175	20240702	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-90	5	-0.89	531348030	53062	23.52	9940	10190	9830	13130	7070	10100	10013.70	1.03	0	-8588	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1098	-140.99	2.74	12	0.48	-71.00	3656.00	19740	20240223	-49.29	5470	20231030	83.00	19740	-49.29	20240223	6680	49.85	20240424	19740	-49.29	20240223	5470	83.00	20231030	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
176	20240702	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	0	3	0.00	403863770	40452	17.93	9940	10130	9830	13130	7070	10100	9983.75	1.03	0	-9726	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1107	-142.25	2.76	12	0.37	-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	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
177	20240702	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-110	5	-1.09	33515770	3350	1.48	9940	10090	9940	13130	7070	10100	10004.42	1.03	0	1071	10666	10382	10056	9772	9446	10525	9915	55	3030	500	6060	10	1	10965215	1095	-140.70	2.73	12	0.03	-71.00	3656.00	19740	20240223	-49.39	5470	20231030	82.63	19740	-49.39	20240223	6680	49.55	20240424	19740	-49.39	20240223	5470	82.63	20231030	1.96	N	059270	500	54 억		112788	N	N	0	N	00	N
178	20240701	160535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	370	2	3.80	2277670720	224709	160.50	9750	10340	9730	12640	6820	9730	10136.45	0.98	0	8072	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1107	-142.25	2.76	12	2.05	-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	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
179	20240701	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10080	350	2	3.60	2215623090	218572	156.11	9750	10340	9730	12640	6820	9730	10137.09	0.98	0	8996	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1105	-141.97	2.76	12	1.99	-71.00	3656.00	19740	20240223	-48.94	5470	20231030	84.28	19740	-48.94	20240223	6680	50.90	20240424	19740	-48.94	20240223	5470	84.28	20231030	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
180	20240701	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	390	2	4.01	2023659210	199544	142.52	9750	10340	9730	12640	6820	9730	10141.73	0.98	0	10257	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1110	-142.54	2.77	12	1.82	-71.00	3656.00	19740	20240223	-48.73	5470	20231030	85.01	19740	-48.73	20240223	6680	51.50	20240424	19740	-48.73	20240223	5470	85.01	20231030	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
181	20240701	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	390	2	4.01	1896099320	186871	133.47	9750	10340	9730	12640	6820	9730	10146.90	0.98	0	11058	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1110	-142.54	2.77	12	1.70	-71.00	3656.00	19740	20240223	-48.73	5470	20231030	85.01	19740	-48.73	20240223	6680	51.50	20240424	19740	-48.73	20240223	5470	85.01	20231030	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
182	20240701	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	10090	360	2	3.70	1797396910	177085	126.48	9750	10340	9730	12640	6820	9730	10150.27	0.98	0	14734	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1106	-142.11	2.76	12	1.61	-71.00	3656.00	19740	20240223	-48.89	5470	20231030	84.46	19740	-48.89	20240223	6680	51.05	20240424	19740	-48.89	20240223	5470	84.46	20231030	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
183	20240701	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	490	2	5.04	1567695810	154535	110.38	9750	10340	9730	12640	6820	9730	10145.00	0.98	0	22499	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1121	-143.94	2.80	12	1.41	-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	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
184	20240701	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	520	2	5.34	1343852310	132573	94.69	9750	10340	9730	12640	6820	9730	10137.16	0.98	0	21349	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1124	-144.37	2.80	12	1.21	-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	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N
185	20240701	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	460	2	4.73	384657200	38579	27.55	9750	10200	9730	12640	6820	9730	9971.58	0.98	0	8093	10130	9930	9750	9550	9370	9840	9460	55	2910	500	5830	10	1	10965215	1117	-143.52	2.79	12	0.35	-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	2.06	N	059270	500	54 억		107812	N	N	0	N	00	N