KissMeData/295310/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	161106	57	100.00	KOSDAQ		금속	N	N	N	N		N	14610	1520	2	11.61	14366374700	1001347	319.57	13050	14800	12980	17010	9170	13090	14346.17	0.84	0	93819	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1739	-22.10	4.54	12	8.41	-661.00	3216.00	31750	20240628	-53.98	10460	20240718	39.67	31750	-53.98	20240628	10460	39.67	20240718	31750	-53.98	20240628	10460	39.67	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
3	20240830	151120	57	100.00	KOSDAQ		금속	N	N	N	N		N	14430	1340	2	10.24	13763790260	959964	306.36	13050	14800	12980	17010	9170	13090	14337.94	0.84	0	93575	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1717	-21.83	4.49	12	8.07	-661.00	3216.00	31750	20240628	-54.55	10460	20240718	37.95	31750	-54.55	20240628	10460	37.95	20240718	31750	-54.55	20240628	10460	37.95	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
4	20240830	141117	57	100.00	KOSDAQ		금속	N	N	N	N		N	14390	1300	2	9.93	13070684400	912070	291.08	13050	14800	12980	17010	9170	13090	14330.92	0.84	0	97703	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1713	-21.77	4.47	12	7.66	-661.00	3216.00	31750	20240628	-54.68	10460	20240718	37.57	31750	-54.68	20240628	10460	37.57	20240718	31750	-54.68	20240628	10460	37.57	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
5	20240830	131111	57	100.00	KOSDAQ		금속	N	N	N	N		N	14620	1530	2	11.69	12077025750	843166	269.09	13050	14800	12980	17010	9170	13090	14323.56	0.84	0	97936	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1740	-22.12	4.55	12	7.08	-661.00	3216.00	31750	20240628	-53.95	10460	20240718	39.77	31750	-53.95	20240628	10460	39.77	20240718	31750	-53.95	20240628	10460	39.77	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
6	20240830	121115	57	100.00	KOSDAQ		금속	N	N	N	N		N	14630	1540	2	11.76	10920654870	763502	243.66	13050	14800	12980	17010	9170	13090	14303.52	0.84	0	75130	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1741	-22.13	4.55	12	6.41	-661.00	3216.00	31750	20240628	-53.92	10460	20240718	39.87	31750	-53.92	20240628	10460	39.87	20240718	31750	-53.92	20240628	10460	39.87	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
7	20240830	111128	57	100.00	KOSDAQ		금속	N	N	N	N		N	14680	1590	2	12.15	8304537960	585196	186.76	13050	14760	12980	17010	9170	13090	14191.21	0.84	0	48509	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1747	-22.21	4.56	12	4.92	-661.00	3216.00	31750	20240628	-53.76	10460	20240718	40.34	31750	-53.76	20240628	10460	40.34	20240718	31750	-53.76	20240628	10460	40.34	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
8	20240830	101121	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	890	2	6.80	2472590700	180016	57.45	13050	14090	12980	17010	9170	13090	13735.72	0.84	0	24055	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1664	-21.15	4.35	12	1.51	-661.00	3216.00	31750	20240628	-55.97	10460	20240718	33.65	31750	-55.97	20240628	10460	33.65	20240718	31750	-55.97	20240628	10460	33.65	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
9	20240830	091126	57	100.00	KOSDAQ		금속	N	N	N	N		N	13360	270	2	2.06	286601100	21764	6.95	13050	13380	12980	17010	9170	13090	13168.92	0.84	0	-4635	14150	13620	13260	12730	12370	13440	12550	60	3920	500	9160	10	1	11901931	1590	-20.21	4.15	12	0.18	-661.00	3216.00	31750	20240628	-57.92	10460	20240718	27.72	31750	-57.92	20240628	10460	27.72	20240718	31750	-57.92	20240628	10460	27.72	20240718	1.88	N	295310	500	59 억		100033	N	N	0	N	00	N
10	20240829	161124	57	100.00	KOSDAQ		금속	N	N	N	N		N	13090	-620	5	-4.52	4132441350	309936	44.46	13710	13790	12900	17820	9600	13710	13333.31	1.13	0	-39021	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1558	-19.80	4.07	12	2.60	-661.00	3216.00	31750	20240628	-58.77	10460	20240718	25.14	31750	-58.77	20240628	10460	25.14	20240718	31750	-58.77	20240628	10460	25.14	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
11	20240829	151136	57	100.00	KOSDAQ		금속	N	N	N	N		N	13090	-620	5	-4.52	4023218560	301602	43.26	13710	13790	12900	17820	9600	13710	13339.31	1.13	0	-37871	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1558	-19.80	4.07	12	2.53	-661.00	3216.00	31750	20240628	-58.77	10460	20240718	25.14	31750	-58.77	20240628	10460	25.14	20240718	31750	-58.77	20240628	10460	25.14	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
12	20240829	141135	57	100.00	KOSDAQ		금속	N	N	N	N		N	13210	-500	5	-3.65	3270824630	243999	35.00	13710	13790	13070	17820	9600	13710	13404.89	1.13	0	-29685	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1572	-19.98	4.11	12	2.05	-661.00	3216.00	31750	20240628	-58.39	10460	20240718	26.29	31750	-58.39	20240628	10460	26.29	20240718	31750	-58.39	20240628	10460	26.29	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
13	20240829	131136	57	100.00	KOSDAQ		금속	N	N	N	N		N	13260	-450	5	-3.28	3092739010	230532	33.07	13710	13790	13070	17820	9600	13710	13415.47	1.13	0	-27798	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1578	-20.06	4.12	12	1.94	-661.00	3216.00	31750	20240628	-58.24	10460	20240718	26.77	31750	-58.24	20240628	10460	26.77	20240718	31750	-58.24	20240628	10460	26.77	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
14	20240829	121135	57	100.00	KOSDAQ		금속	N	N	N	N		N	13470	-240	5	-1.75	2790223830	207827	29.81	13710	13790	13070	17820	9600	13710	13425.50	1.13	0	-22239	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1603	-20.38	4.19	12	1.75	-661.00	3216.00	31750	20240628	-57.57	10460	20240718	28.78	31750	-57.57	20240628	10460	28.78	20240718	31750	-57.57	20240628	10460	28.78	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
15	20240829	111135	57	100.00	KOSDAQ		금속	N	N	N	N		N	13570	-140	5	-1.02	2600507320	193720	27.79	13710	13790	13070	17820	9600	13710	13423.83	1.13	0	-18745	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1615	-20.53	4.22	12	1.63	-661.00	3216.00	31750	20240628	-57.26	10460	20240718	29.73	31750	-57.26	20240628	10460	29.73	20240718	31750	-57.26	20240628	10460	29.73	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
16	20240829	101128	57	100.00	KOSDAQ		금속	N	N	N	N		N	13580	-130	5	-0.95	2137594530	159598	22.89	13710	13790	13070	17820	9600	13710	13393.33	1.13	0	-24318	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1616	-20.54	4.22	12	1.34	-661.00	3216.00	31750	20240628	-57.23	10460	20240718	29.83	31750	-57.23	20240628	10460	29.83	20240718	31750	-57.23	20240628	10460	29.83	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
17	20240829	091134	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	-10	5	-0.07	561830150	41174	5.91	13710	13790	13500	17820	9600	13710	13645.03	1.13	0	-12485	14923	14316	13773	13166	12623	14620	13470	60	4110	500	9590	10	1	11901931	1631	-20.73	4.26	12	0.35	-661.00	3216.00	31750	20240628	-56.85	10460	20240718	30.98	31750	-56.85	20240628	10460	30.98	20240718	31750	-56.85	20240628	10460	30.98	20240718	1.90	N	295310	500	59 억		134333	N	N	0	N	00	N
18	20240828	161057	57	100.00	KOSDAQ		금속	N	N	N	N		N	13710	470	2	3.55	9633049690	690264	260.09	13240	14380	13230	17210	9270	13240	13956.17	1.01	0	15554	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1632	-20.74	4.26	12	5.80	-661.00	3216.00	31750	20240628	-56.82	10460	20240718	31.07	31750	-56.82	20240628	10460	31.07	20240718	31750	-56.82	20240628	10460	31.07	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
19	20240828	151105	57	100.00	KOSDAQ		금속	N	N	N	N		N	13720	480	2	3.63	9431464140	675584	254.56	13240	14380	13230	17210	9270	13240	13960.77	1.01	0	18315	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1633	-20.76	4.27	12	5.68	-661.00	3216.00	31750	20240628	-56.79	10460	20240718	31.17	31750	-56.79	20240628	10460	31.17	20240718	31750	-56.79	20240628	10460	31.17	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
20	20240828	141106	57	100.00	KOSDAQ		금속	N	N	N	N		N	13710	470	2	3.55	8965828590	641679	241.79	13240	14380	13230	17210	9270	13240	13972.78	1.01	0	21862	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1632	-20.74	4.26	12	5.39	-661.00	3216.00	31750	20240628	-56.82	10460	20240718	31.07	31750	-56.82	20240628	10460	31.07	20240718	31750	-56.82	20240628	10460	31.07	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
21	20240828	131103	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	760	2	5.74	8112484890	580188	218.62	13240	14380	13230	17210	9270	13240	13982.88	1.01	0	27443	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1666	-21.18	4.35	12	4.87	-661.00	3216.00	31750	20240628	-55.91	10460	20240718	33.84	31750	-55.91	20240628	10460	33.84	20240718	31750	-55.91	20240628	10460	33.84	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
22	20240828	121101	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	930	2	7.02	6479669090	465347	175.34	13240	14290	13230	17210	9270	13240	13924.81	1.01	0	30977	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1687	-21.44	4.41	12	3.91	-661.00	3216.00	31750	20240628	-55.37	10460	20240718	35.47	31750	-55.37	20240628	10460	35.47	20240718	31750	-55.37	20240628	10460	35.47	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
23	20240828	111101	57	100.00	KOSDAQ		금속	N	N	N	N		N	14030	790	2	5.97	5976971300	429669	161.90	13240	14290	13230	17210	9270	13240	13911.10	1.01	0	27957	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1670	-21.23	4.36	12	3.61	-661.00	3216.00	31750	20240628	-55.81	10460	20240718	34.13	31750	-55.81	20240628	10460	34.13	20240718	31750	-55.81	20240628	10460	34.13	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
24	20240828	101129	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	890	2	6.72	3940635000	285166	107.45	13240	14150	13230	17210	9270	13240	13819.33	1.01	0	9877	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1682	-21.38	4.39	12	2.40	-661.00	3216.00	31750	20240628	-55.50	10460	20240718	35.09	31750	-55.50	20240628	10460	35.09	20240718	31750	-55.50	20240628	10460	35.09	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
25	20240828	091120	57	100.00	KOSDAQ		금속	N	N	N	N		N	13770	530	2	4.00	1226106170	89457	33.71	13240	13890	13230	17210	9270	13240	13707.62	1.01	0	4722	13573	13406	13073	12906	12573	13490	12990	60	3970	500	9260	10	1	11901931	1639	-20.83	4.28	12	0.75	-661.00	3216.00	31750	20240628	-56.63	10460	20240718	31.64	31750	-56.63	20240628	10460	31.64	20240718	31750	-56.63	20240628	10460	31.64	20240718	2.01	N	295310	500	59 억		119924	N	N	0	N	00	N
26	20240827	161055	57	100.00	KOSDAQ		금속	N	N	N	N		N	13240	0	3	0.00	3394490700	261909	38.10	13120	13240	12740	17210	9270	13240	12960.38	0.88	0	14647	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1576	-20.03	4.12	12	2.20	-661.00	3216.00	31750	20240628	-58.30	10460	20240718	26.58	31750	-58.30	20240628	10460	26.58	20240718	31750	-58.30	20240628	10460	26.58	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
27	20240827	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	12980	-260	5	-1.96	2929832530	226413	32.93	13120	13180	12740	17210	9270	13240	12940.15	0.88	0	28173	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1545	-19.64	4.04	12	1.90	-661.00	3216.00	31750	20240628	-59.12	10460	20240718	24.09	31750	-59.12	20240628	10460	24.09	20240718	31750	-59.12	20240628	10460	24.09	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
28	20240827	141106	57	100.00	KOSDAQ		금속	N	N	N	N		N	12940	-300	5	-2.27	2581245760	199519	29.02	13120	13180	12740	17210	9270	13240	12937.27	0.88	0	28624	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1540	-19.58	4.02	12	1.68	-661.00	3216.00	31750	20240628	-59.24	10460	20240718	23.71	31750	-59.24	20240628	10460	23.71	20240718	31750	-59.24	20240628	10460	23.71	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
29	20240827	131109	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-240	5	-1.81	2442631550	188813	27.46	13120	13180	12740	17210	9270	13240	12936.70	0.88	0	29731	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1547	-19.67	4.04	12	1.59	-661.00	3216.00	31750	20240628	-59.06	10460	20240718	24.28	31750	-59.06	20240628	10460	24.28	20240718	31750	-59.06	20240628	10460	24.28	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
30	20240827	121111	57	100.00	KOSDAQ		금속	N	N	N	N		N	12980	-260	5	-1.96	2248170280	173812	25.28	13120	13180	12740	17210	9270	13240	12934.41	0.88	0	33383	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1545	-19.64	4.04	12	1.46	-661.00	3216.00	31750	20240628	-59.12	10460	20240718	24.09	31750	-59.12	20240628	10460	24.09	20240718	31750	-59.12	20240628	10460	24.09	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
31	20240827	111107	57	100.00	KOSDAQ		금속	N	N	N	N		N	12860	-380	5	-2.87	1775180770	137187	19.95	13120	13180	12760	17210	9270	13240	12939.76	0.88	0	38183	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1531	-19.46	4.00	12	1.15	-661.00	3216.00	31750	20240628	-59.50	10460	20240718	22.94	31750	-59.50	20240628	10460	22.94	20240718	31750	-59.50	20240628	10460	22.94	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
32	20240827	101104	57	100.00	KOSDAQ		금속	N	N	N	N		N	12990	-250	5	-1.89	1294238940	99948	14.54	13120	13180	12760	17210	9270	13240	12948.98	0.88	0	36887	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1546	-19.65	4.04	12	0.84	-661.00	3216.00	31750	20240628	-59.09	10460	20240718	24.19	31750	-59.09	20240628	10460	24.19	20240718	31750	-59.09	20240628	10460	24.19	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
33	20240827	091105	57	100.00	KOSDAQ		금속	N	N	N	N		N	12920	-320	5	-2.42	545800950	42008	6.11	13120	13180	12850	17210	9270	13240	12992.50	0.88	0	18724	14766	14002	13556	12792	12346	13780	12570	60	3970	500	9260	10	1	11901931	1538	-19.55	4.02	12	0.35	-661.00	3216.00	31750	20240628	-59.31	10460	20240718	23.52	31750	-59.31	20240628	10460	23.52	20240718	31750	-59.31	20240628	10460	23.52	20240718	1.95	N	295310	500	59 억		105088	N	N	0	N	00	N
34	20240826	161048	57	100.00	KOSDAQ		금속	N	N	N	N		N	13240	-40	5	-0.30	9319263150	680683	42.52	13410	14320	13110	17260	9300	13280	13692.36	0.76	0	16784	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1576	-20.03	4.12	12	5.72	-661.00	3216.00	31750	20240628	-58.30	10460	20240718	26.58	31750	-58.30	20240628	10460	26.58	20240718	31750	-58.30	20240628	10460	26.58	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
35	20240826	151058	57	100.00	KOSDAQ		금속	N	N	N	N		N	13170	-110	5	-0.83	9002361530	656640	41.02	13410	14320	13150	17260	9300	13280	13710.67	0.76	0	8902	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1567	-19.92	4.10	12	5.52	-661.00	3216.00	31750	20240628	-58.52	10460	20240718	25.91	31750	-58.52	20240628	10460	25.91	20240718	31750	-58.52	20240628	10460	25.91	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
36	20240826	141102	57	100.00	KOSDAQ		금속	N	N	N	N		N	13250	-30	5	-0.23	8644805450	629531	39.32	13410	14320	13200	17260	9300	13280	13733.16	0.76	0	4502	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1577	-20.05	4.12	12	5.29	-661.00	3216.00	31750	20240628	-58.27	10460	20240718	26.67	31750	-58.27	20240628	10460	26.67	20240718	31750	-58.27	20240628	10460	26.67	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
37	20240826	131101	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	20	2	0.15	8195473060	595624	37.21	13410	14320	13230	17260	9300	13280	13760.62	0.76	0	7880	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1583	-20.12	4.14	12	5.00	-661.00	3216.00	31750	20240628	-58.11	10460	20240718	27.15	31750	-58.11	20240628	10460	27.15	20240718	31750	-58.11	20240628	10460	27.15	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
38	20240826	121057	57	100.00	KOSDAQ		금속	N	N	N	N		N	13340	60	2	0.45	7881048210	572010	35.73	13410	14320	13230	17260	9300	13280	13779.05	0.76	0	9072	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1588	-20.18	4.15	12	4.81	-661.00	3216.00	31750	20240628	-57.98	10460	20240718	27.53	31750	-57.98	20240628	10460	27.53	20240718	31750	-57.98	20240628	10460	27.53	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
39	20240826	111059	57	100.00	KOSDAQ		금속	N	N	N	N		N	13330	50	2	0.38	7221805730	522765	32.65	13410	14320	13230	17260	9300	13280	13816.08	0.76	0	10626	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1587	-20.17	4.14	12	4.39	-661.00	3216.00	31750	20240628	-58.02	10460	20240718	27.44	31750	-58.02	20240628	10460	27.44	20240718	31750	-58.02	20240628	10460	27.44	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
40	20240826	101101	57	100.00	KOSDAQ		금속	N	N	N	N		N	13590	310	2	2.33	6342072650	457316	28.57	13410	14320	13350	17260	9300	13280	13869.86	0.76	0	30703	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1617	-20.56	4.23	12	3.84	-661.00	3216.00	31750	20240628	-57.20	10460	20240718	29.92	31750	-57.20	20240628	10460	29.92	20240718	31750	-57.20	20240628	10460	29.92	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
41	20240826	091056	57	100.00	KOSDAQ		금속	N	N	N	N		N	13920	640	2	4.82	3941097870	280963	17.55	13410	14320	13410	17260	9300	13280	14030.89	0.76	0	36165	14333	13806	13093	12566	11853	14070	12830	60	3980	500	9290	10	1	11901931	1657	-21.06	4.33	12	2.36	-661.00	3216.00	31750	20240628	-56.16	10460	20240718	33.08	31750	-56.16	20240628	10460	33.08	20240718	31750	-56.16	20240628	10460	33.08	20240718	1.94	N	295310	500	59 억		90311	N	N	0	N	00	N
42	20240823	161049	57	100.00	KOSDAQ		금속	N	N	N	N		N	13280	580	2	4.57	20936139240	1591831	70.56	12400	13620	12380	16510	8890	12700	13152.07	0.66	0	9272	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1581	-20.09	4.13	12	13.37	-661.00	3216.00	31750	20240628	-58.17	10460	20240718	26.96	31750	-58.17	20240628	10460	26.96	20240718	31750	-58.17	20240628	10460	26.96	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
43	20240823	151058	57	100.00	KOSDAQ		금속	N	N	N	N		N	13400	700	2	5.51	20340371550	1547061	68.57	12400	13620	12380	16510	8890	12700	13147.80	0.66	0	4981	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1595	-20.27	4.17	12	13.00	-661.00	3216.00	31750	20240628	-57.80	10460	20240718	28.11	31750	-57.80	20240628	10460	28.11	20240718	31750	-57.80	20240628	10460	28.11	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
44	20240823	141057	57	100.00	KOSDAQ		금속	N	N	N	N		N	13440	740	2	5.83	17614233310	1344437	59.59	12400	13620	12380	16510	8890	12700	13101.62	0.66	0	-8101	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1600	-20.33	4.18	12	11.30	-661.00	3216.00	31750	20240628	-57.67	10460	20240718	28.49	31750	-57.67	20240628	10460	28.49	20240718	31750	-57.67	20240628	10460	28.49	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
45	20240823	131056	57	100.00	KOSDAQ		금속	N	N	N	N		N	13110	410	2	3.23	14210825920	1090503	48.33	12400	13480	12380	16510	8890	12700	13031.49	0.66	0	12595	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1560	-19.83	4.08	12	9.16	-661.00	3216.00	31750	20240628	-58.71	10460	20240718	25.33	31750	-58.71	20240628	10460	25.33	20240718	31750	-58.71	20240628	10460	25.33	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
46	20240823	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	13040	340	2	2.68	13305425060	1020824	45.25	12400	13480	12380	16510	8890	12700	13034.06	0.66	0	18432	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1552	-19.73	4.05	12	8.58	-661.00	3216.00	31750	20240628	-58.93	10460	20240718	24.67	31750	-58.93	20240628	10460	24.67	20240718	31750	-58.93	20240628	10460	24.67	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
47	20240823	111052	57	100.00	KOSDAQ		금속	N	N	N	N		N	13170	470	2	3.70	11714617370	900506	39.91	12400	13480	12380	16510	8890	12700	13008.98	0.66	0	12208	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1567	-19.92	4.10	12	7.57	-661.00	3216.00	31750	20240628	-58.52	10460	20240718	25.91	31750	-58.52	20240628	10460	25.91	20240718	31750	-58.52	20240628	10460	25.91	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
48	20240823	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	250	2	1.97	9750711830	749280	33.21	12400	13480	12380	16510	8890	12700	13013.51	0.66	0	20787	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1541	-19.59	4.03	12	6.30	-661.00	3216.00	31750	20240628	-59.21	10460	20240718	23.80	31750	-59.21	20240628	10460	23.80	20240718	31750	-59.21	20240628	10460	23.80	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
49	20240823	091057	57	100.00	KOSDAQ		금속	N	N	N	N		N	13140	440	2	3.46	4551668780	348978	15.47	12400	13480	12380	16510	8890	12700	13043.01	0.66	0	20271	14193	13446	12243	11496	10293	13820	11870	60	3810	500	8890	10	1	11901931	1564	-19.88	4.09	12	2.93	-661.00	3216.00	31750	20240628	-58.61	10460	20240718	25.62	31750	-58.61	20240628	10460	25.62	20240718	31750	-58.61	20240628	10460	25.62	20240718	2.20	N	295310	500	59 억		77987	N	N	0	N	00	N
50	20240822	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	1790	2	16.41	26792787300	2208059	757.30	11310	12990	11040	14180	7640	10910	12132.23	0.34	0	40890	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1512	-19.21	3.95	12	18.55	-661.00	3216.00	31750	20240628	-60.00	10460	20240718	21.41	31750	-60.00	20240628	10460	21.41	20240718	31750	-60.00	20240628	10460	21.41	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
51	20240822	151059	57	100.00	KOSDAQ		금속	N	N	N	N		N	12680	1770	2	16.22	22209839580	1849008	634.16	11310	12720	11040	14180	7640	10910	12011.76	0.34	0	70630	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1509	-19.18	3.94	12	15.54	-661.00	3216.00	31750	20240628	-60.06	10460	20240718	21.22	31750	-60.06	20240628	10460	21.22	20240718	31750	-60.06	20240628	10460	21.22	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
52	20240822	141100	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	1080	2	9.90	13829077950	1172110	402.00	11310	12350	11040	14180	7640	10910	11798.45	0.34	0	35883	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1427	-18.14	3.73	12	9.85	-661.00	3216.00	31750	20240628	-62.24	10460	20240718	14.63	31750	-62.24	20240628	10460	14.63	20240718	31750	-62.24	20240628	10460	14.63	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
53	20240822	131059	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	870	2	7.97	6169817800	534938	183.47	11310	11900	11040	14180	7640	10910	11533.71	0.34	0	13335	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1402	-17.82	3.66	12	4.49	-661.00	3216.00	31750	20240628	-62.90	10460	20240718	12.62	31750	-62.90	20240628	10460	12.62	20240718	31750	-62.90	20240628	10460	12.62	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
54	20240822	121103	57	100.00	KOSDAQ		금속	N	N	N	N		N	11620	710	2	6.51	5519765900	479030	164.29	11310	11900	11040	14180	7640	10910	11522.80	0.34	0	6872	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1383	-17.58	3.61	12	4.02	-661.00	3216.00	31750	20240628	-63.40	10460	20240718	11.09	31750	-63.40	20240628	10460	11.09	20240718	31750	-63.40	20240628	10460	11.09	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
55	20240822	111053	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	590	2	5.41	4729513710	411516	141.14	11310	11900	11040	14180	7640	10910	11492.90	0.34	0	-7186	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1369	-17.40	3.58	12	3.46	-661.00	3216.00	31750	20240628	-63.78	10460	20240718	9.94	31750	-63.78	20240628	10460	9.94	20240718	31750	-63.78	20240628	10460	9.94	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
56	20240822	101053	57	100.00	KOSDAQ		금속	N	N	N	N		N	11600	690	2	6.32	4001276810	348327	119.47	11310	11900	11040	14180	7640	10910	11487.13	0.34	0	-15526	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1381	-17.55	3.61	12	2.93	-661.00	3216.00	31750	20240628	-63.46	10460	20240718	10.90	31750	-63.46	20240628	10460	10.90	20240718	31750	-63.46	20240628	10460	10.90	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
57	20240822	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	11190	280	2	2.57	927267650	82266	28.21	11310	11410	11070	14180	7640	10910	11271.58	0.34	0	-12180	11750	11330	11100	10680	10450	11215	10565	60	3270	500	7630	10	1	11901931	1332	-16.93	3.48	12	0.69	-661.00	3216.00	31750	20240628	-64.76	10460	20240718	6.98	31750	-64.76	20240628	10460	6.98	20240718	31750	-64.76	20240628	10460	6.98	20240718	2.21	N	295310	500	59 억		40660	N	N	0	N	00	N
58	20240821	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-730	5	-6.27	3148230070	284090	73.75	11340	11520	10870	15130	8150	11640	11082.16	0.63	0	-34387	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1299	-16.51	3.39	12	2.39	-661.00	3216.00	31750	20240628	-65.64	10460	20240718	4.30	31750	-65.64	20240628	10460	4.30	20240718	31750	-65.64	20240628	10460	4.30	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
59	20240821	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	-750	5	-6.44	2923361390	263459	68.39	11340	11520	10870	15130	8150	11640	11096.05	0.63	0	-35221	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1296	-16.48	3.39	12	2.21	-661.00	3216.00	31750	20240628	-65.70	10460	20240718	4.11	31750	-65.70	20240628	10460	4.11	20240718	31750	-65.70	20240628	10460	4.11	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
60	20240821	141057	57	100.00	KOSDAQ		금속	N	N	N	N		N	10880	-760	5	-6.53	2484293490	223293	57.96	11340	11520	10870	15130	8150	11640	11125.68	0.63	0	-30566	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1295	-16.46	3.38	12	1.88	-661.00	3216.00	31750	20240628	-65.73	10460	20240718	4.02	31750	-65.73	20240628	10460	4.02	20240718	31750	-65.73	20240628	10460	4.02	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
61	20240821	131105	57	100.00	KOSDAQ		금속	N	N	N	N		N	11080	-560	5	-4.81	1962486130	175732	45.62	11340	11520	10990	15130	8150	11640	11167.46	0.63	0	-27930	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1319	-16.76	3.45	12	1.48	-661.00	3216.00	31750	20240628	-65.10	10460	20240718	5.93	31750	-65.10	20240628	10460	5.93	20240718	31750	-65.10	20240628	10460	5.93	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
62	20240821	121103	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	-620	5	-5.33	1810588240	161964	42.04	11340	11520	10990	15130	8150	11640	11178.92	0.63	0	-26411	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1312	-16.67	3.43	12	1.36	-661.00	3216.00	31750	20240628	-65.29	10460	20240718	5.35	31750	-65.29	20240628	10460	5.35	20240718	31750	-65.29	20240628	10460	5.35	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
63	20240821	111058	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	-620	5	-5.33	1630445830	145614	37.80	11340	11520	11000	15130	8150	11640	11197.00	0.63	0	-24197	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1312	-16.67	3.43	12	1.22	-661.00	3216.00	31750	20240628	-65.29	10460	20240718	5.35	31750	-65.29	20240628	10460	5.35	20240718	31750	-65.29	20240628	10460	5.35	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
64	20240821	101104	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-460	5	-3.95	1143524220	101644	26.39	11340	11520	11100	15130	8150	11640	11250.24	0.63	0	-12402	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1331	-16.91	3.48	12	0.85	-661.00	3216.00	31750	20240628	-64.79	10460	20240718	6.88	31750	-64.79	20240628	10460	6.88	20240718	31750	-64.79	20240628	10460	6.88	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
65	20240821	091054	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	-360	5	-3.09	388854340	34255	8.89	11340	11520	11280	15130	8150	11640	11351.65	0.63	0	-2126	12280	11960	11340	11020	10400	12120	11180	60	3490	500	8140	10	1	11901931	1343	-17.07	3.51	12	0.29	-661.00	3216.00	31750	20240628	-64.47	10460	20240718	7.84	31750	-64.47	20240628	10460	7.84	20240718	31750	-64.47	20240628	10460	7.84	20240718	2.22	N	295310	500	59 억		75280	N	N	0	N	00	N
66	20240820	161042	57	100.00	KOSDAQ		금속	N	N	N	N		N	11640	660	2	6.01	4251590010	380486	104.02	10830	11660	10720	14270	7690	10980	11172.57	0.55	0	10381	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1385	-17.61	3.62	12	3.20	-661.00	3216.00	31750	20240628	-63.34	10460	20240718	11.28	31750	-63.34	20240628	10460	11.28	20240718	31750	-63.34	20240628	10460	11.28	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
67	20240820	151054	57	100.00	KOSDAQ		금속	N	N	N	N		N	11530	550	2	5.01	3928730090	352656	96.41	10830	11540	10720	14270	7690	10980	11140.75	0.55	0	7342	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1372	-17.44	3.59	12	2.96	-661.00	3216.00	31750	20240628	-63.69	10460	20240718	10.23	31750	-63.69	20240628	10460	10.23	20240718	31750	-63.69	20240628	10460	10.23	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
68	20240820	141051	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	310	2	2.82	3293991510	297104	81.22	10830	11390	10720	14270	7690	10980	11087.27	0.55	0	-4612	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1344	-17.08	3.51	12	2.50	-661.00	3216.00	31750	20240628	-64.44	10460	20240718	7.93	31750	-64.44	20240628	10460	7.93	20240718	31750	-64.44	20240628	10460	7.93	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
69	20240820	131053	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	270	2	2.46	3027938650	273508	74.77	10830	11390	10720	14270	7690	10980	11071.00	0.55	0	-8694	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1339	-17.02	3.50	12	2.30	-661.00	3216.00	31750	20240628	-64.57	10460	20240718	7.55	31750	-64.57	20240628	10460	7.55	20240718	31750	-64.57	20240628	10460	7.55	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
70	20240820	121046	57	100.00	KOSDAQ		금속	N	N	N	N		N	11140	160	2	1.46	2694505060	243906	66.68	10830	11280	10720	14270	7690	10980	11047.52	0.55	0	-15947	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1326	-16.85	3.46	12	2.05	-661.00	3216.00	31750	20240628	-64.91	10460	20240718	6.50	31750	-64.91	20240628	10460	6.50	20240718	31750	-64.91	20240628	10460	6.50	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
71	20240820	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	11130	150	2	1.37	2342649070	212398	58.07	10830	11280	10720	14270	7690	10980	11029.70	0.55	0	-28282	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1325	-16.84	3.46	12	1.78	-661.00	3216.00	31750	20240628	-64.94	10460	20240718	6.41	31750	-64.94	20240628	10460	6.41	20240718	31750	-64.94	20240628	10460	6.41	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
72	20240820	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	11130	150	2	1.37	2011501850	182588	49.92	10830	11280	10720	14270	7690	10980	11016.77	0.55	0	-30414	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1325	-16.84	3.46	12	1.53	-661.00	3216.00	31750	20240628	-64.94	10460	20240718	6.41	31750	-64.94	20240628	10460	6.41	20240718	31750	-64.94	20240628	10460	6.41	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
73	20240820	091046	57	100.00	KOSDAQ		금속	N	N	N	N		N	10850	-130	5	-1.18	538135670	49781	13.61	10830	10980	10720	14270	7690	10980	10807.41	0.55	0	10533	11693	11336	11113	10756	10533	11225	10645	60	3290	500	7680	10	1	11901931	1291	-16.41	3.37	12	0.42	-661.00	3216.00	31750	20240628	-65.83	10460	20240718	3.73	31750	-65.83	20240628	10460	3.73	20240718	31750	-65.83	20240628	10460	3.73	20240718	2.40	N	295310	500	59 억		65324	N	N	0	N	00	N
74	20240819	161033	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-770	5	-6.55	4027574290	360292	62.04	11200	11470	10890	15270	8230	11750	11179.01	0.46	0	12055	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1307	-16.61	3.41	12	3.03	-661.00	3216.00	31750	20240628	-65.42	10460	20240718	4.97	31750	-65.42	20240628	10460	4.97	20240718	31750	-65.42	20240628	10460	4.97	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
75	20240819	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-740	5	-6.30	3868156630	345790	59.54	11200	11470	10890	15270	8230	11750	11186.41	0.46	0	12519	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1310	-16.66	3.42	12	2.91	-661.00	3216.00	31750	20240628	-65.32	10460	20240718	5.26	31750	-65.32	20240628	10460	5.26	20240718	31750	-65.32	20240628	10460	5.26	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
76	20240819	141044	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-740	5	-6.30	3491575590	311483	53.63	11200	11470	10890	15270	8230	11750	11209.50	0.46	0	10295	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1310	-16.66	3.42	12	2.62	-661.00	3216.00	31750	20240628	-65.32	10460	20240718	5.26	31750	-65.32	20240628	10460	5.26	20240718	31750	-65.32	20240628	10460	5.26	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
77	20240819	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	11120	-630	5	-5.36	2890474510	256829	44.22	11200	11470	11050	15270	8230	11750	11254.45	0.46	0	10700	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1323	-16.82	3.46	12	2.16	-661.00	3216.00	31750	20240628	-64.98	10460	20240718	6.31	31750	-64.98	20240628	10460	6.31	20240718	31750	-64.98	20240628	10460	6.31	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
78	20240819	121038	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-530	5	-4.51	2220708230	196712	33.87	11200	11470	11120	15270	8230	11750	11289.11	0.46	0	6261	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1335	-16.97	3.49	12	1.65	-661.00	3216.00	31750	20240628	-64.66	10460	20240718	7.27	31750	-64.66	20240628	10460	7.27	20240718	31750	-64.66	20240628	10460	7.27	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
79	20240819	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	11400	-350	5	-2.98	1887406590	167219	28.79	11200	11470	11120	15270	8230	11750	11287.00	0.46	0	13845	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1357	-17.25	3.54	12	1.40	-661.00	3216.00	31750	20240628	-64.09	10460	20240718	8.99	31750	-64.09	20240628	10460	8.99	20240718	31750	-64.09	20240628	10460	8.99	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
80	20240819	101039	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-330	5	-2.81	1639774630	145441	25.04	11200	11470	11120	15270	8230	11750	11274.46	0.46	0	13109	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1359	-17.28	3.55	12	1.22	-661.00	3216.00	31750	20240628	-64.03	10460	20240718	9.18	31750	-64.03	20240628	10460	9.18	20240718	31750	-64.03	20240628	10460	9.18	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
81	20240819	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	-510	5	-4.34	980711410	87290	15.03	11200	11380	11120	15270	8230	11750	11235.03	0.46	0	8603	12936	12342	12046	11452	11156	12195	11305	60	3520	500	8220	10	1	11901931	1338	-17.00	3.50	12	0.73	-661.00	3216.00	31750	20240628	-64.60	10460	20240718	7.46	31750	-64.60	20240628	10460	7.46	20240718	31750	-64.60	20240628	10460	7.46	20240718	2.57	N	295310	500	59 억		54477	N	N	0	N	00	N
82	20240816	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	-930	5	-7.33	6829899920	568929	110.89	12640	12640	11750	16480	8880	12680	12002.89	0.55	0	-9749	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1398	-17.78	3.65	12	4.78	-661.00	3216.00	31750	20240628	-62.99	10460	20240718	12.33	31750	-62.99	20240628	10460	12.33	20240718	31750	-62.99	20240628	10460	12.33	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
83	20240816	151035	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	-890	5	-7.02	6351671790	528308	102.97	12640	12640	11780	16480	8880	12680	12019.92	0.55	0	-4451	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1403	-17.84	3.67	12	4.44	-661.00	3216.00	31750	20240628	-62.87	10460	20240718	12.72	31750	-62.87	20240628	10460	12.72	20240718	31750	-62.87	20240628	10460	12.72	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
84	20240816	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-840	5	-6.62	5442895910	451619	88.02	12640	12640	11780	16480	8880	12680	12048.89	0.55	0	3235	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1409	-17.91	3.68	12	3.79	-661.00	3216.00	31750	20240628	-62.71	10460	20240718	13.19	31750	-62.71	20240628	10460	13.19	20240718	31750	-62.71	20240628	10460	13.19	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
85	20240816	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	-800	5	-6.31	5085028830	421399	82.13	12640	12640	11790	16480	8880	12680	12063.80	0.55	0	5114	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1414	-17.97	3.69	12	3.54	-661.00	3216.00	31750	20240628	-62.58	10460	20240718	13.58	31750	-62.58	20240628	10460	13.58	20240718	31750	-62.58	20240628	10460	13.58	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
86	20240816	121033	57	100.00	KOSDAQ		금속	N	N	N	N		N	11950	-730	5	-5.76	4440153750	367081	71.54	12640	12640	11860	16480	8880	12680	12092.32	0.55	0	9279	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1422	-18.08	3.72	12	3.08	-661.00	3216.00	31750	20240628	-62.36	10460	20240718	14.24	31750	-62.36	20240628	10460	14.24	20240718	31750	-62.36	20240628	10460	14.24	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
87	20240816	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-660	5	-5.21	3952827370	326414	63.62	12640	12640	11860	16480	8880	12680	12105.99	0.55	0	13542	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1431	-18.18	3.74	12	2.74	-661.00	3216.00	31750	20240628	-62.14	10460	20240718	14.91	31750	-62.14	20240628	10460	14.91	20240718	31750	-62.14	20240628	10460	14.91	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
88	20240816	101035	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	-570	5	-4.50	3360824000	277271	54.04	12640	12640	11860	16480	8880	12680	12116.61	0.55	0	14	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1441	-18.32	3.77	12	2.33	-661.00	3216.00	31750	20240628	-61.86	10460	20240718	15.77	31750	-61.86	20240628	10460	15.77	20240718	31750	-61.86	20240628	10460	15.77	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
89	20240816	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	12090	-590	5	-4.65	1238352540	100832	19.65	12640	12640	12040	16480	8880	12680	12272.44	0.55	0	-5799	13446	13062	12826	12442	12206	12945	12325	60	3800	500	8870	10	1	11901931	1439	-18.29	3.76	12	0.85	-661.00	3216.00	31750	20240628	-61.92	10460	20240718	15.58	31750	-61.92	20240628	10460	15.58	20240718	31750	-61.92	20240628	10460	15.58	20240718	2.62	N	295310	500	59 억		66004	N	N	0	N	00	N
90	20240814	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	12680	-590	5	-4.45	6393679020	497936	29.61	13070	13210	12590	17250	9290	13270	12840.48	0.48	0	9734	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1509	-19.18	3.94	12	4.18	-661.00	3216.00	31750	20240628	-60.06	10460	20240718	21.22	31750	-60.06	20240628	10460	21.22	20240718	31750	-60.06	20240628	10460	21.22	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
91	20240814	151037	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	-560	5	-4.22	5883041690	457801	27.22	13070	13210	12590	17250	9290	13270	12849.66	0.48	0	3317	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1513	-19.23	3.95	12	3.85	-661.00	3216.00	31750	20240628	-59.97	10460	20240718	21.51	31750	-59.97	20240628	10460	21.51	20240718	31750	-59.97	20240628	10460	21.51	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
92	20240814	141042	57	100.00	KOSDAQ		금속	N	N	N	N		N	12630	-640	5	-4.82	5429409010	421959	25.09	13070	13210	12590	17250	9290	13270	12866.12	0.48	0	6527	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1503	-19.11	3.93	12	3.55	-661.00	3216.00	31750	20240628	-60.22	10460	20240718	20.75	31750	-60.22	20240628	10460	20.75	20240718	31750	-60.22	20240628	10460	20.75	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
93	20240814	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	12680	-590	5	-4.45	4988132810	387083	23.02	13070	13210	12590	17250	9290	13270	12885.40	0.48	0	8392	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1509	-19.18	3.94	12	3.25	-661.00	3216.00	31750	20240628	-60.06	10460	20240718	21.22	31750	-60.06	20240628	10460	21.22	20240718	31750	-60.06	20240628	10460	21.22	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
94	20240814	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	12750	-520	5	-3.92	4117387680	318412	18.93	13070	13210	12730	17250	9290	13270	12929.85	0.48	0	15207	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1517	-19.29	3.96	12	2.68	-661.00	3216.00	31750	20240628	-59.84	10460	20240718	21.89	31750	-59.84	20240628	10460	21.89	20240718	31750	-59.84	20240628	10460	21.89	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
95	20240814	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	-320	5	-2.41	3230228380	249158	14.82	13070	13210	12820	17250	9290	13270	12963.25	0.48	0	11839	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1541	-19.59	4.03	12	2.09	-661.00	3216.00	31750	20240628	-59.21	10460	20240718	23.80	31750	-59.21	20240628	10460	23.80	20240718	31750	-59.21	20240628	10460	23.80	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
96	20240814	101026	57	100.00	KOSDAQ		금속	N	N	N	N		N	13010	-260	5	-1.96	2703139830	208605	12.40	13070	13210	12820	17250	9290	13270	12956.55	0.48	0	15087	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1548	-19.68	4.05	12	1.75	-661.00	3216.00	31750	20240628	-59.02	10460	20240718	24.38	31750	-59.02	20240628	10460	24.38	20240718	31750	-59.02	20240628	10460	24.38	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
97	20240814	091102	57	100.00	KOSDAQ		금속	N	N	N	N		N	13090	-180	5	-1.36	671566440	51400	3.06	13070	13210	12910	17250	9290	13270	13061.11	0.48	0	1750	15110	14190	13730	12810	12350	13960	12580	60	3980	500	9280	10	1	11901931	1558	-19.80	4.07	12	0.43	-661.00	3216.00	31750	20240628	-58.77	10460	20240718	25.14	31750	-58.77	20240628	10460	25.14	20240718	31750	-58.77	20240628	10460	25.14	20240718	2.16	N	295310	500	59 억		57412	N	N	0	N	00	N
98	20240813	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	13270	-710	5	-5.08	23448591340	1665318	179.21	14000	14650	13270	18170	9790	13980	14082.19	0.63	0	-18012	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1579	-20.08	4.13	12	13.99	-661.00	3216.00	31750	20240628	-58.20	10460	20240718	26.86	31750	-58.20	20240628	10460	26.86	20240718	31750	-58.20	20240628	10460	26.86	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
99	20240813	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	13280	-700	5	-5.01	22962882560	1628752	175.27	14000	14650	13280	18170	9790	13980	14098.61	0.63	0	-22427	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1581	-20.09	4.13	12	13.68	-661.00	3216.00	31750	20240628	-58.17	10460	20240718	26.96	31750	-58.17	20240628	10460	26.96	20240718	31750	-58.17	20240628	10460	26.96	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
100	20240813	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	13320	-660	5	-4.72	22054879620	1560554	167.93	14000	14650	13290	18170	9790	13980	14132.94	0.63	0	-14285	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1585	-20.15	4.14	12	13.11	-661.00	3216.00	31750	20240628	-58.05	10460	20240718	27.34	31750	-58.05	20240628	10460	27.34	20240718	31750	-58.05	20240628	10460	27.34	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
101	20240813	131026	57	100.00	KOSDAQ		금속	N	N	N	N		N	13310	-670	5	-4.79	21260721040	1500979	161.52	14000	14650	13300	18170	9790	13980	14164.84	0.63	0	-15522	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1584	-20.14	4.14	12	12.61	-661.00	3216.00	31750	20240628	-58.08	10460	20240718	27.25	31750	-58.08	20240628	10460	27.25	20240718	31750	-58.08	20240628	10460	27.25	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
102	20240813	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	13430	-550	5	-3.93	20192180120	1421392	152.96	14000	14650	13300	18170	9790	13980	14206.27	0.63	0	-8869	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1598	-20.32	4.18	12	11.94	-661.00	3216.00	31750	20240628	-57.70	10460	20240718	28.39	31750	-57.70	20240628	10460	28.39	20240718	31750	-57.70	20240628	10460	28.39	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
103	20240813	111020	57	100.00	KOSDAQ		금속	N	N	N	N		N	13920	-60	5	-0.43	18101162480	1267747	136.42	14000	14650	13800	18170	9790	13980	14278.73	0.63	0	-9428	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1657	-21.06	4.33	12	10.65	-661.00	3216.00	31750	20240628	-56.16	10460	20240718	33.08	31750	-56.16	20240628	10460	33.08	20240718	31750	-56.16	20240628	10460	33.08	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
104	20240813	101019	57	100.00	KOSDAQ		금속	N	N	N	N		N	14310	330	2	2.36	14752563010	1029183	110.75	14000	14650	13880	18170	9790	13980	14335.01	0.63	0	-1936	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1703	-21.65	4.45	12	8.65	-661.00	3216.00	31750	20240628	-54.93	10460	20240718	36.81	31750	-54.93	20240628	10460	36.81	20240718	31750	-54.93	20240628	10460	36.81	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
105	20240813	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	14400	420	2	3.00	3496000490	246755	26.55	14000	14440	13880	18170	9790	13980	14169.60	0.63	0	15072	14853	14416	13763	13326	12673	14635	13545	60	4190	500	9780	10	1	11901931	1714	-21.79	4.48	12	2.07	-661.00	3216.00	31750	20240628	-54.65	10460	20240718	37.67	31750	-54.65	20240628	10460	37.67	20240718	31750	-54.65	20240628	10460	37.67	20240718	2.04	N	295310	500	59 억		74844	N	N	0	N	00	N
106	20240812	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	13980	520	2	3.86	12331073520	894731	94.31	13300	14200	13110	17490	9430	13460	13781.07	0.43	0	23960	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1664	-21.15	4.35	12	7.52	-661.00	3216.00	31750	20240628	-55.97	10460	20240718	33.65	31750	-55.97	20240628	10460	33.65	20240718	31750	-55.97	20240628	10460	33.65	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
107	20240812	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	13830	370	2	2.75	11429103590	830023	87.49	13300	14200	13110	17490	9430	13460	13769.73	0.43	0	21871	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1646	-20.92	4.30	12	6.97	-661.00	3216.00	31750	20240628	-56.44	10460	20240718	32.22	31750	-56.44	20240628	10460	32.22	20240718	31750	-56.44	20240628	10460	32.22	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
108	20240812	141013	57	100.00	KOSDAQ		금속	N	N	N	N		N	13560	100	2	0.74	10525917650	764363	80.57	13300	14200	13110	17490	9430	13460	13770.95	0.43	0	18824	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1614	-20.51	4.22	12	6.42	-661.00	3216.00	31750	20240628	-57.29	10460	20240718	29.64	31750	-57.29	20240628	10460	29.64	20240718	31750	-57.29	20240628	10460	29.64	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
109	20240812	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	450	2	3.34	9546137410	693182	73.06	13300	14200	13110	17490	9430	13460	13771.60	0.43	0	13415	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1656	-21.04	4.33	12	5.82	-661.00	3216.00	31750	20240628	-56.19	10460	20240718	32.98	31750	-56.19	20240628	10460	32.98	20240718	31750	-56.19	20240628	10460	32.98	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
110	20240812	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	13850	390	2	2.90	7000308690	511794	53.94	13300	14050	13110	17490	9430	13460	13678.10	0.43	0	35601	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1648	-20.95	4.31	12	4.30	-661.00	3216.00	31750	20240628	-56.38	10460	20240718	32.41	31750	-56.38	20240628	10460	32.41	20240718	31750	-56.38	20240628	10460	32.41	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
111	20240812	111013	57	100.00	KOSDAQ		금속	N	N	N	N		N	13960	500	2	3.71	6363071040	465749	49.09	13300	14050	13110	17490	9430	13460	13662.14	0.43	0	30113	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1662	-21.12	4.34	12	3.91	-661.00	3216.00	31750	20240628	-56.03	10460	20240718	33.46	31750	-56.03	20240628	10460	33.46	20240718	31750	-56.03	20240628	10460	33.46	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
112	20240812	101001	57	100.00	KOSDAQ		금속	N	N	N	N		N	13670	210	2	1.56	3399432780	252184	26.58	13300	13670	13110	17490	9430	13460	13479.99	0.43	0	24587	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1627	-20.68	4.25	12	2.12	-661.00	3216.00	31750	20240628	-56.94	10460	20240718	30.69	31750	-56.94	20240628	10460	30.69	20240718	31750	-56.94	20240628	10460	30.69	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
113	20240812	091000	57	100.00	KOSDAQ		금속	N	N	N	N		N	13540	80	2	0.59	1174277360	88035	9.28	13300	13590	13110	17490	9430	13460	13338.36	0.43	0	3591	14366	13912	13416	12962	12466	14140	13190	60	4030	500	9420	10	1	11901931	1612	-20.48	4.21	12	0.74	-661.00	3216.00	31750	20240628	-57.35	10460	20240718	29.45	31750	-57.35	20240628	10460	29.45	20240718	31750	-57.35	20240628	10460	29.45	20240718	1.91	N	295310	500	59 억		51491	N	N	0	N	00	N
114	20240809	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	13460	-490	5	-3.51	12448400570	926040	51.07	13190	13870	12920	18130	9770	13950	13442.27	0.22	0	26311	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1602	-20.36	4.19	12	7.78	-661.00	3216.00	31750	20240628	-57.61	10460	20240718	28.68	31750	-57.61	20240628	10460	28.68	20240718	31750	-57.61	20240628	10460	28.68	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
115	20240809	151019	57	100.00	KOSDAQ		금속	N	N	N	N		N	13390	-560	5	-4.01	11655367070	866894	47.81	13190	13870	12920	18130	9770	13950	13444.68	0.22	0	24229	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1594	-20.26	4.16	12	7.28	-661.00	3216.00	31750	20240628	-57.83	10460	20240718	28.01	31750	-57.83	20240628	10460	28.01	20240718	31750	-57.83	20240628	10460	28.01	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
116	20240809	141025	57	100.00	KOSDAQ		금속	N	N	N	N		N	13480	-470	5	-3.37	10502088800	781206	43.08	13190	13870	12920	18130	9770	13950	13443.11	0.22	0	35535	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1604	-20.39	4.19	12	6.56	-661.00	3216.00	31750	20240628	-57.54	10460	20240718	28.87	31750	-57.54	20240628	10460	28.87	20240718	31750	-57.54	20240628	10460	28.87	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
117	20240809	131015	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	-500	5	-3.58	9270389080	688951	37.99	13190	13870	12920	18130	9770	13950	13455.44	0.22	0	38135	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1601	-20.35	4.18	12	5.79	-661.00	3216.00	31750	20240628	-57.64	10460	20240718	28.59	31750	-57.64	20240628	10460	28.59	20240718	31750	-57.64	20240628	10460	28.59	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
118	20240809	121015	57	100.00	KOSDAQ		금속	N	N	N	N		N	13530	-420	5	-3.01	8735884290	649324	35.81	13190	13870	12920	18130	9770	13950	13453.43	0.22	0	38828	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1610	-20.47	4.21	12	5.46	-661.00	3216.00	31750	20240628	-57.39	10460	20240718	29.35	31750	-57.39	20240628	10460	29.35	20240718	31750	-57.39	20240628	10460	29.35	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
119	20240809	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	13630	-320	5	-2.29	7741243900	575405	31.73	13190	13870	12920	18130	9770	13950	13453.13	0.22	0	42954	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1622	-20.62	4.24	12	4.83	-661.00	3216.00	31750	20240628	-57.07	10460	20240718	30.31	31750	-57.07	20240628	10460	30.31	20240718	31750	-57.07	20240628	10460	30.31	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
120	20240809	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	13630	-320	5	-2.29	6127418300	457598	25.24	13190	13790	12920	18130	9770	13950	13389.78	0.22	0	47184	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1622	-20.62	4.24	12	3.84	-661.00	3216.00	31750	20240628	-57.07	10460	20240718	30.31	31750	-57.07	20240628	10460	30.31	20240718	31750	-57.07	20240628	10460	30.31	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
121	20240809	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	13560	-390	5	-2.80	3119320760	236264	13.03	13190	13600	12920	18130	9770	13950	13201.11	0.22	0	33888	15623	14786	14223	13386	12823	14505	13105	60	4180	500	9760	10	1	11901931	1614	-20.51	4.22	12	1.99	-661.00	3216.00	31750	20240628	-57.29	10460	20240718	29.64	31750	-57.29	20240628	10460	29.64	20240718	31750	-57.29	20240628	10460	29.64	20240718	1.60	N	295310	500	59 억		25906	N	N	0	N	00	N
122	20240808	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13950	-1550	5	-10.00	25129516830	1743814	52.48	15040	15060	13660	20150	10850	15500	14408.91	0.15	0	8226	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1660	-21.10	4.34	12	14.65	-661.00	3216.00	31750	20240628	-56.06	10460	20240718	33.37	31750	-56.06	20240628	10460	33.37	20240718	31750	-56.06	20240628	10460	33.37	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
123	20240808	151006	57	100.00	KOSDAQ		금속	N	N	N	N		N	14260	-1240	5	-8.00	23563775680	1632218	49.12	15040	15060	13660	20150	10850	15500	14433.81	0.15	0	4525	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1697	-21.57	4.43	12	13.71	-661.00	3216.00	31750	20240628	-55.09	10460	20240718	36.33	31750	-55.09	20240628	10460	36.33	20240718	31750	-55.09	20240628	10460	36.33	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
124	20240808	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	-1330	5	-8.58	19037465880	1319273	39.71	15040	15060	13660	20150	10850	15500	14426.72	0.15	0	2096	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1687	-21.44	4.41	12	11.08	-661.00	3216.00	31750	20240628	-55.37	10460	20240718	35.47	31750	-55.37	20240628	10460	35.47	20240718	31750	-55.37	20240628	10460	35.47	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
125	20240808	131005	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	-1330	5	-8.58	17164233500	1187663	35.74	15040	15060	13660	20150	10850	15500	14448.24	0.15	0	4506	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1687	-21.44	4.41	12	9.98	-661.00	3216.00	31750	20240628	-55.37	10460	20240718	35.47	31750	-55.37	20240628	10460	35.47	20240718	31750	-55.37	20240628	10460	35.47	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
126	20240808	121009	57	100.00	KOSDAQ		금속	N	N	N	N		N	14080	-1420	5	-9.16	15332240850	1058595	31.86	15040	15060	13660	20150	10850	15500	14479.36	0.15	0	6028	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1676	-21.30	4.38	12	8.89	-661.00	3216.00	31750	20240628	-55.65	10460	20240718	34.61	31750	-55.65	20240628	10460	34.61	20240718	31750	-55.65	20240628	10460	34.61	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
127	20240808	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	13970	-1530	5	-9.87	12505470620	855595	25.75	15040	15060	13750	20150	10850	15500	14611.57	0.15	0	6545	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1663	-21.13	4.34	12	7.19	-661.00	3216.00	31750	20240628	-56.00	10460	20240718	33.56	31750	-56.00	20240628	10460	33.56	20240718	31750	-56.00	20240628	10460	33.56	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
128	20240808	101000	57	100.00	KOSDAQ		금속	N	N	N	N		N	14600	-900	5	-5.81	8276479840	558983	16.82	15040	15060	14480	20150	10850	15500	14800.85	0.15	0	3490	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1738	-22.09	4.54	12	4.70	-661.00	3216.00	31750	20240628	-54.02	10460	20240718	39.58	31750	-54.02	20240628	10460	39.58	20240718	31750	-54.02	20240628	10460	39.58	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
129	20240808	090956	57	100.00	KOSDAQ		금속	N	N	N	N		N	14850	-650	5	-4.19	3175524240	212459	6.39	15040	15060	14800	20150	10850	15500	14934.90	0.15	0	17613	16253	15876	15303	14926	14353	16065	15115	60	4650	500	10850	10	1	11901931	1767	-22.47	4.62	12	1.79	-661.00	3216.00	31750	20240628	-53.23	10460	20240718	41.97	31750	-53.23	20240628	10460	41.97	20240718	31750	-53.23	20240628	10460	41.97	20240718	1.12	N	295310	500	59 억		17674	N	N	0	N	00	N
130	20240807	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	15500	290	2	1.91	48576985670	3200425	45.17	15080	15680	14730	19770	10650	15210	15175.99	0.29	0	-17130	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1845	-23.45	4.82	12	26.89	-661.00	3216.00	31750	20240628	-51.18	10460	20240718	48.18	31750	-51.18	20240628	10460	48.18	20240718	31750	-51.18	20240628	10460	48.18	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
131	20240807	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	15500	290	2	1.91	40138039770	2652674	37.44	15080	15600	14730	19770	10650	15210	15130.42	0.29	0	871	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1845	-23.45	4.82	12	22.29	-661.00	3216.00	31750	20240628	-51.18	10460	20240718	48.18	31750	-51.18	20240628	10460	48.18	20240718	31750	-51.18	20240628	10460	48.18	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
132	20240807	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	14770	-440	5	-2.89	28245664770	1873067	26.43	15080	15500	14730	19770	10650	15210	15078.16	0.29	0	6798	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1758	-22.34	4.59	12	15.74	-661.00	3216.00	31750	20240628	-53.48	10460	20240718	41.20	31750	-53.48	20240628	10460	41.20	20240718	31750	-53.48	20240628	10460	41.20	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
133	20240807	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	14910	-300	5	-1.97	26219165070	1736463	24.51	15080	15500	14770	19770	10650	15210	15097.58	0.29	0	4284	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1775	-22.56	4.64	12	14.59	-661.00	3216.00	31750	20240628	-53.04	10460	20240718	42.54	31750	-53.04	20240628	10460	42.54	20240718	31750	-53.04	20240628	10460	42.54	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
134	20240807	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	15060	-150	5	-0.99	24870275210	1646262	23.23	15080	15500	14770	19770	10650	15210	15105.55	0.29	0	6199	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1792	-22.78	4.68	12	13.83	-661.00	3216.00	31750	20240628	-52.57	10460	20240718	43.98	31750	-52.57	20240628	10460	43.98	20240718	31750	-52.57	20240628	10460	43.98	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
135	20240807	110955	57	100.00	KOSDAQ		금속	N	N	N	N		N	15090	-120	5	-0.79	21465695710	1421285	20.06	15080	15500	14770	19770	10650	15210	15101.13	0.29	0	11659	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1796	-22.83	4.69	12	11.94	-661.00	3216.00	31750	20240628	-52.47	10460	20240718	44.26	31750	-52.47	20240628	10460	44.26	20240718	31750	-52.47	20240628	10460	44.26	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
136	20240807	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	15010	-200	5	-1.31	16103213150	1065924	15.04	15080	15500	14770	19770	10650	15210	15104.84	0.29	0	5004	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1786	-22.71	4.67	12	8.96	-661.00	3216.00	31750	20240628	-52.72	10460	20240718	43.50	31750	-52.72	20240628	10460	43.50	20240718	31750	-52.72	20240628	10460	43.50	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
137	20240807	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	15370	160	2	1.05	7177884600	471878	6.66	15080	15500	14930	19770	10650	15210	15211.39	0.29	0	14535	17396	16302	14676	13582	11956	16850	14130	60	4560	500	10640	10	1	11901931	1829	-23.25	4.78	12	3.96	-661.00	3216.00	31750	20240628	-51.59	10460	20240718	46.94	31750	-51.59	20240628	10460	46.94	20240718	31750	-51.59	20240628	10460	46.94	20240718	0.04	N	295310	500	59 억		34808	N	N	0	N	00	N
138	20240806	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	15210	1370	2	9.90	103359052620	6921677	66.36	13900	15770	13050	17990	9690	13840	14935.01	0.10	0	22768	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1810	-23.01	4.73	12	58.16	-661.00	3216.00	31750	20240628	-52.09	10460	20240718	45.41	31750	-52.09	20240628	10460	45.41	20240718	31750	-52.09	20240628	10460	45.41	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
139	20240806	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	15020	1180	2	8.53	99781979200	6685181	64.09	13900	15770	13050	17990	9690	13840	14928.73	0.10	0	34016	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1788	-22.72	4.67	12	56.17	-661.00	3216.00	31750	20240628	-52.69	10460	20240718	43.59	31750	-52.69	20240628	10460	43.59	20240718	31750	-52.69	20240628	10460	43.59	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
140	20240806	140944	57	100.00	KOSDAQ		금속	N	N	N	N		N	14680	840	2	6.07	91224072750	6110359	58.58	13900	15770	13050	17990	9690	13840	14932.58	0.10	0	3695	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1747	-22.21	4.56	12	51.34	-661.00	3216.00	31750	20240628	-53.76	10460	20240718	40.34	31750	-53.76	20240628	10460	40.34	20240718	31750	-53.76	20240628	10460	40.34	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
141	20240806	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	14790	950	2	6.86	88332445280	5913686	56.69	13900	15770	13050	17990	9690	13840	14940.24	0.10	0	3662	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1760	-22.38	4.60	12	49.69	-661.00	3216.00	31750	20240628	-53.42	10460	20240718	41.40	31750	-53.42	20240628	10460	41.40	20240718	31750	-53.42	20240628	10460	41.40	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
142	20240806	120952	57	100.00	KOSDAQ		금속	N	N	N	N		N	14690	850	2	6.14	80883761190	5412314	51.89	13900	15770	13050	17990	9690	13840	14948.02	0.10	0	4108	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1748	-22.22	4.57	12	45.47	-661.00	3216.00	31750	20240628	-53.73	10460	20240718	40.44	31750	-53.73	20240628	10460	40.44	20240718	31750	-53.73	20240628	10460	40.44	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
143	20240806	110939	57	100.00	KOSDAQ		금속	N	N	N	N		N	14790	950	2	6.86	73430998870	4912027	47.09	13900	15770	13050	17990	9690	13840	14953.23	0.10	0	4731	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1760	-22.38	4.60	12	41.27	-661.00	3216.00	31750	20240628	-53.42	10460	20240718	41.40	31750	-53.42	20240628	10460	41.40	20240718	31750	-53.42	20240628	10460	41.40	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
144	20240806	100938	57	100.00	KOSDAQ		금속	N	N	N	N		N	14560	720	2	5.20	23991460690	1677724	16.08	13900	14860	13050	17990	9690	13840	14304.91	0.10	0	7459	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1733	-22.03	4.53	12	14.10	-661.00	3216.00	31750	20240628	-54.14	10460	20240718	39.20	31750	-54.14	20240628	10460	39.20	20240718	31750	-54.14	20240628	10460	39.20	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
145	20240806	090946	57	100.00	KOSDAQ		금속	N	N	N	N		N	14490	650	2	4.70	8239348750	590379	5.66	13900	14500	13050	17990	9690	13840	13959.62	0.10	0	9100	18133	15986	13743	11596	9353	17060	12670	60	4150	500	9680	10	1	11901931	1725	-21.92	4.51	12	4.96	-661.00	3216.00	31750	20240628	-54.36	10460	20240718	38.53	31750	-54.36	20240628	10460	38.53	20240718	31750	-54.36	20240628	10460	38.53	20240718	0.01	N	295310	500	59 억		12008	N	N	0	N	00	N
146	20240805	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	13840	1590	2	12.98	146345429930	10251473	833.05	11840	15890	11500	15920	8580	12250	14276.92	0.07	0	3966	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1647	-20.94	4.30	12	86.13	-661.00	3216.00	31750	20240628	-56.41	10460	20240718	32.31	31750	-56.41	20240628	10460	32.31	20240718	31750	-56.41	20240628	10460	32.31	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
147	20240805	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	13280	1030	2	8.41	139362516140	9735312	791.10	11840	15890	11500	15920	8580	12250	14315.36	0.07	0	3116	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1581	-20.09	4.13	12	81.80	-661.00	3216.00	31750	20240628	-58.17	10460	20240718	26.96	31750	-58.17	20240628	10460	26.96	20240718	31750	-58.17	20240628	10460	26.96	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
148	20240805	140942	58	100.00	KOSDAQ		금속	N	N	N	N		N	14740	2490	2	20.33	114887490500	7940361	645.24	11840	15890	11500	15920	8580	12250	14469.07	0.07	0	16732	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1754	-22.30	4.58	12	66.71	-661.00	3216.00	31750	20240628	-53.57	10460	20240718	40.92	31750	-53.57	20240628	10460	40.92	20240718	31750	-53.57	20240628	10460	40.92	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
149	20240805	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	14770	2520	2	20.57	101722046490	7058310	573.57	11840	15890	11500	15920	8580	12250	14411.97	0.07	0	17623	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1758	-22.34	4.59	12	59.30	-661.00	3216.00	31750	20240628	-53.48	10460	20240718	41.20	31750	-53.48	20240628	10460	41.20	20240718	31750	-53.48	20240628	10460	41.20	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
150	20240805	120936	57	100.00	KOSDAQ		금속	N	N	N	N		N	15280	3030	2	24.73	93065941840	6486228	527.08	11840	15890	11500	15920	8580	12250	14348.55	0.07	0	-1574	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1819	-23.12	4.75	12	54.50	-661.00	3216.00	31750	20240628	-51.87	10460	20240718	46.08	31750	-51.87	20240628	10460	46.08	20240718	31750	-51.87	20240628	10460	46.08	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
151	20240805	110935	57	100.00	KOSDAQ		금속	N	N	N	N		N	15520	3270	2	26.69	65264581450	4668750	379.39	11840	15740	11500	15920	8580	12250	13979.39	0.07	0	-1570	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1847	-23.48	4.83	12	39.23	-661.00	3216.00	31750	20240628	-51.12	10460	20240718	48.37	31750	-51.12	20240628	10460	48.37	20240718	31750	-51.12	20240628	10460	48.37	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
152	20240805	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	12800	550	2	4.49	11663128880	941619	76.52	11840	12970	11500	15920	8580	12250	12386.39	0.07	0	8752	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1523	-19.36	3.98	12	7.91	-661.00	3216.00	31750	20240628	-59.69	10460	20240718	22.37	31750	-59.69	20240628	10460	22.37	20240718	31750	-59.69	20240628	10460	22.37	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
153	20240805	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	12190	-60	5	-0.49	1585430520	133722	10.87	11840	12220	11500	15920	8580	12250	11853.29	0.07	0	6350	13550	12900	11680	11030	9810	13225	11355	60	3670	500	8570	10	1	11901931	1451	-18.44	3.79	12	1.12	-661.00	3216.00	31750	20240628	-61.61	10460	20240718	16.54	31750	-61.61	20240628	10460	16.54	20240718	31750	-61.61	20240628	10460	16.54	20240718	0.01	N	295310	500	59 억		8723	N	N	0	N	00	N
154	20240802	160918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12250	890	2	7.83	13575690960	1168444	1110.70	11270	12330	10460	14760	7960	11360	11611.98	0.31	0	-25606	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1458	-18.53	3.81	12	9.82	-661.00	3216.00	31750	20240628	-61.42	10460	20240802	17.11	31750	-61.42	20240628	10460	17.11	20240802	31750	-61.42	20240628	10460	17.11	20240802	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
155	20240802	150918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11650	290	2	2.55	10118260870	881261	837.71	11270	12200	10460	14760	7960	11360	11481.57	0.31	0	-20904	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1387	-17.62	3.62	12	7.40	-661.00	3216.00	31750	20240628	-63.31	10460	20240802	11.38	31750	-63.31	20240628	10460	11.38	20240802	31750	-63.31	20240628	10460	11.38	20240802	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
156	20240802	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-860	5	-7.57	1648379990	153286	145.71	11270	11270	10490	14760	7960	11360	10753.62	0.31	0	-25769	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1250	-15.89	3.26	12	1.29	-661.00	3216.00	31750	20240628	-66.93	10460	20240718	0.38	31750	-66.93	20240628	10460	0.38	20240718	31750	-66.93	20240628	10460	0.38	20240718	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
157	20240802	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	-760	5	-6.69	1314307090	121664	115.65	11270	11270	10590	14760	7960	11360	10802.76	0.31	0	-24874	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1262	-16.04	3.30	12	1.02	-661.00	3216.00	31750	20240628	-66.61	10460	20240718	1.34	31750	-66.61	20240628	10460	1.34	20240718	31750	-66.61	20240628	10460	1.34	20240718	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
158	20240802	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	10640	-720	5	-6.34	1187987720	109773	104.35	11270	11270	10620	14760	7960	11360	10822.22	0.31	0	-24425	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1266	-16.10	3.31	12	0.92	-661.00	3216.00	31750	20240628	-66.49	10460	20240718	1.72	31750	-66.49	20240628	10460	1.72	20240718	31750	-66.49	20240628	10460	1.72	20240718	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
159	20240802	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-580	5	-5.11	897725320	82592	78.51	11270	11270	10680	14760	7960	11360	10869.40	0.31	0	-24606	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1283	-16.31	3.35	12	0.69	-661.00	3216.00	31750	20240628	-66.05	10460	20240718	3.06	31750	-66.05	20240628	10460	3.06	20240718	31750	-66.05	20240628	10460	3.06	20240718	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
160	20240802	100915	57	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-570	5	-5.02	662823240	60707	57.71	11270	11270	10720	14760	7960	11360	10918.40	0.31	0	-20196	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1284	-16.32	3.36	12	0.51	-661.00	3216.00	31750	20240628	-66.02	10460	20240718	3.15	31750	-66.02	20240628	10460	3.15	20240718	31750	-66.02	20240628	10460	3.15	20240718	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
161	20240802	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	-310	5	-2.73	136950940	12342	11.73	11270	11270	11030	14760	7960	11360	11096.33	0.31	0	82	11600	11480	11310	11190	11020	11540	11250	60	3400	500	7950	10	1	11901931	1315	-16.72	3.44	12	0.10	-661.00	3216.00	31750	20240628	-65.20	10460	20240718	5.64	31750	-65.20	20240628	10460	5.64	20240718	31750	-65.20	20240628	10460	5.64	20240718	0.01	N	295310	500	59 억		36410	N	N	0	N	00	N
162	20240801	160916	57	100.00	KOSDAQ		금속	N	N	N	N		N	11360	260	2	2.34	1186228680	105116	81.98	11290	11430	11140	14430	7770	11100	11284.88	0.15	0	21850	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1352	-17.19	3.53	12	0.88	-661.00	3216.00	31750	20240628	-64.22	10460	20240718	8.60	31750	-64.22	20240628	10460	8.60	20240718	31750	-64.22	20240628	10460	8.60	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
163	20240801	150937	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	230	2	2.07	1094502690	97033	75.67	11290	11430	11140	14430	7770	11100	11279.84	0.15	0	19964	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1348	-17.14	3.52	12	0.82	-661.00	3216.00	31750	20240628	-64.31	10460	20240718	8.32	31750	-64.31	20240628	10460	8.32	20240718	31750	-64.31	20240628	10460	8.32	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
164	20240801	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	230	2	2.07	826334670	73426	57.26	11290	11360	11140	14430	7770	11100	11254.14	0.15	0	11919	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1348	-17.14	3.52	12	0.62	-661.00	3216.00	31750	20240628	-64.31	10460	20240718	8.32	31750	-64.31	20240628	10460	8.32	20240718	31750	-64.31	20240628	10460	8.32	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
165	20240801	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	110	2	0.99	670790900	59620	46.50	11290	11360	11140	14430	7770	11100	11251.31	0.15	0	9413	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1334	-16.96	3.49	12	0.50	-661.00	3216.00	31750	20240628	-64.69	10460	20240718	7.17	31750	-64.69	20240628	10460	7.17	20240718	31750	-64.69	20240628	10460	7.17	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
166	20240801	120923	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	140	2	1.26	480447160	42711	33.31	11290	11360	11140	14430	7770	11100	11249.07	0.15	0	5009	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1338	-17.00	3.50	12	0.36	-661.00	3216.00	31750	20240628	-64.60	10460	20240718	7.46	31750	-64.60	20240628	10460	7.46	20240718	31750	-64.60	20240628	10460	7.46	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
167	20240801	110924	57	100.00	KOSDAQ		금속	N	N	N	N		N	11190	90	2	0.81	385523950	34241	26.70	11290	11360	11140	14430	7770	11100	11259.50	0.15	0	1481	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1332	-16.93	3.48	12	0.29	-661.00	3216.00	31750	20240628	-64.76	10460	20240718	6.98	31750	-64.76	20240628	10460	6.98	20240718	31750	-64.76	20240628	10460	6.98	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
168	20240801	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	11260	160	2	1.44	251420500	22259	17.36	11290	11360	11200	14430	7770	11100	11295.92	0.15	0	4528	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1340	-17.03	3.50	12	0.19	-661.00	3216.00	31750	20240628	-64.54	10460	20240718	7.65	31750	-64.54	20240628	10460	7.65	20240718	31750	-64.54	20240628	10460	7.65	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N
169	20240801	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	200	2	1.80	67440610	5988	4.67	11290	11300	11200	14430	7770	11100	11264.80	0.15	0	1715	11566	11332	11216	10982	10866	11275	10925	60	3330	500	7770	10	1	11901931	1345	-17.10	3.51	12	0.05	-661.00	3216.00	31750	20240628	-64.41	10460	20240718	8.03	31750	-64.41	20240628	10460	8.03	20240718	31750	-64.41	20240628	10460	8.03	20240718	0.01	N	295310	500	59 억		17485	N	N	0	N	00	N