KissMeData/147830/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	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-140	5	-1.82	4142216500	548771	85.91	7570	7750	7420	10010	5390	7700	7548.14	0.64	0	67780	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1512	20.77	1.91	12	2.74	364.00	3951.00	11680	20240711	-35.27	3120	20231026	142.31	11680	-35.27	20240711	3350	125.67	20240125	11680	-35.27	20240711	3120	142.31	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
3	20240731	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-190	5	-2.47	3887326590	514944	80.61	7570	7750	7420	10010	5390	7700	7549.03	0.64	0	68219	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1502	20.63	1.90	12	2.57	364.00	3951.00	11680	20240711	-35.70	3120	20231026	140.71	11680	-35.70	20240711	3350	124.18	20240125	11680	-35.70	20240711	3120	140.71	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
4	20240731	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-230	5	-2.99	3275321140	433201	67.82	7570	7750	7450	10010	5390	7700	7560.74	0.64	0	32131	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1494	20.52	1.89	12	2.17	364.00	3951.00	11680	20240711	-36.04	3120	20231026	139.42	11680	-36.04	20240711	3350	122.99	20240125	11680	-36.04	20240711	3120	139.42	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
5	20240731	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	7490	-210	5	-2.73	2810037660	370977	58.08	7570	7750	7450	10010	5390	7700	7574.69	0.64	0	12841	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1498	20.58	1.90	12	1.85	364.00	3951.00	11680	20240711	-35.87	3120	20231026	140.06	11680	-35.87	20240711	3350	123.58	20240125	11680	-35.87	20240711	3120	140.06	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
6	20240731	120912	57	100.00	KOSDAQ		금속	N	N	N	N		N	7480	-220	5	-2.86	2487012880	327866	51.33	7570	7750	7450	10010	5390	7700	7585.45	0.64	0	10063	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1496	20.55	1.89	12	1.64	364.00	3951.00	11680	20240711	-35.96	3120	20231026	139.74	11680	-35.96	20240711	3350	123.28	20240125	11680	-35.96	20240711	3120	139.74	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
7	20240731	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-130	5	-1.69	1898065560	249372	39.04	7570	7750	7530	10010	5390	7700	7611.38	0.64	0	-6526	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1514	20.80	1.92	12	1.25	364.00	3951.00	11680	20240711	-35.19	3120	20231026	142.63	11680	-35.19	20240711	3350	125.97	20240125	11680	-35.19	20240711	3120	142.63	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
8	20240731	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-100	5	-1.30	1436818540	188436	29.50	7570	7750	7550	10010	5390	7700	7624.97	0.64	0	5421	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1520	20.88	1.92	12	0.94	364.00	3951.00	11680	20240711	-34.93	3120	20231026	143.59	11680	-34.93	20240711	3350	126.87	20240125	11680	-34.93	20240711	3120	143.59	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
9	20240731	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-120	5	-1.56	484806170	63726	9.98	7570	7680	7570	10010	5390	7700	7607.66	0.64	0	12397	8333	8016	7793	7476	7253	7905	7365	100	2310	500	4920	10	1	20000000	1516	20.82	1.92	12	0.32	364.00	3951.00	11680	20240711	-35.10	3120	20231026	142.95	11680	-35.10	20240711	3350	126.27	20240125	11680	-35.10	20240711	3120	142.95	20231026	5.28	N	147830	500	100 억		128938	N	N	0	N	00	N
10	20240730	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-400	5	-4.94	4856325890	627961	91.66	8100	8110	7570	10530	5670	8100	7733.35	0.72	0	-14388	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1540	21.15	1.95	12	3.14	364.00	3951.00	11680	20240711	-34.08	3120	20231026	146.79	11680	-34.08	20240711	3350	129.85	20240125	11680	-34.08	20240711	3120	146.79	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
11	20240730	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-380	5	-4.69	4666068480	603268	88.05	8100	8110	7570	10530	5670	8100	7734.40	0.72	0	-19681	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1544	21.21	1.95	12	3.02	364.00	3951.00	11680	20240711	-33.90	3120	20231026	147.44	11680	-33.90	20240711	3350	130.45	20240125	11680	-33.90	20240711	3120	147.44	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
12	20240730	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-360	5	-4.44	4273284020	552413	80.63	8100	8110	7570	10530	5670	8100	7735.40	0.72	0	-43389	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1548	21.26	1.96	12	2.76	364.00	3951.00	11680	20240711	-33.73	3120	20231026	148.08	11680	-33.73	20240711	3350	131.04	20240125	11680	-33.73	20240711	3120	148.08	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
13	20240730	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-410	5	-5.06	3902234380	504230	73.60	8100	8110	7570	10530	5670	8100	7738.70	0.72	0	-55353	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1538	21.13	1.95	12	2.52	364.00	3951.00	11680	20240711	-34.16	3120	20231026	146.47	11680	-34.16	20240711	3350	129.55	20240125	11680	-34.16	20240711	3120	146.47	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
14	20240730	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-460	5	-5.68	3718671490	480310	70.11	8100	8110	7570	10530	5670	8100	7741.93	0.72	0	-58640	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1528	20.99	1.93	12	2.40	364.00	3951.00	11680	20240711	-34.59	3120	20231026	144.87	11680	-34.59	20240711	3350	128.06	20240125	11680	-34.59	20240711	3120	144.87	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
15	20240730	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-440	5	-5.43	3391508850	437556	63.87	8100	8110	7570	10530	5670	8100	7750.70	0.72	0	-51604	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1532	21.04	1.94	12	2.19	364.00	3951.00	11680	20240711	-34.42	3120	20231026	145.51	11680	-34.42	20240711	3350	128.66	20240125	11680	-34.42	20240711	3120	145.51	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
16	20240730	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-390	5	-4.81	3004612070	387218	56.52	8100	8110	7570	10530	5670	8100	7759.12	0.72	0	-56390	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1542	21.18	1.95	12	1.94	364.00	3951.00	11680	20240711	-33.99	3120	20231026	147.12	11680	-33.99	20240711	3350	130.15	20240125	11680	-33.99	20240711	3120	147.12	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
17	20240730	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-190	5	-2.35	478923830	60269	8.80	8100	8110	7880	10530	5670	8100	7945.39	0.72	0	-26176	8433	8266	8093	7926	7753	8180	7840	100	2430	500	5180	10	1	20000000	1582	21.73	2.00	12	0.30	364.00	3951.00	11680	20240711	-32.28	3120	20231026	153.53	11680	-32.28	20240711	3350	136.12	20240125	11680	-32.28	20240711	3120	153.53	20231026	5.50	N	147830	500	100 억		143885	N	N	0	N	00	N
18	20240729	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	100	2	1.25	5340001690	661006	107.05	8220	8260	7920	10400	5600	8000	8078.56	0.79	0	-13622	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1620	22.25	2.05	12	3.31	364.00	3951.00	11680	20240711	-30.65	3120	20231026	159.62	11680	-30.65	20240711	3350	141.79	20240125	11680	-30.65	20240711	3120	159.62	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
19	20240729	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	80	2	1.00	5124694600	634380	102.73	8220	8260	7920	10400	5600	8000	8078.28	0.79	0	-14786	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1616	22.20	2.05	12	3.17	364.00	3951.00	11680	20240711	-30.82	3120	20231026	158.97	11680	-30.82	20240711	3350	141.19	20240125	11680	-30.82	20240711	3120	158.97	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
20	20240729	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	20	2	0.25	4688546540	580241	93.97	8220	8260	7920	10400	5600	8000	8080.35	0.79	0	-19723	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1604	22.03	2.03	12	2.90	364.00	3951.00	11680	20240711	-31.34	3120	20231026	157.05	11680	-31.34	20240711	3350	139.40	20240125	11680	-31.34	20240711	3120	157.05	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
21	20240729	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	50	2	0.62	4331828270	535892	86.78	8220	8260	7920	10400	5600	8000	8083.40	0.79	0	-28024	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1610	22.12	2.04	12	2.68	364.00	3951.00	11680	20240711	-31.08	3120	20231026	158.01	11680	-31.08	20240711	3350	140.30	20240125	11680	-31.08	20240711	3120	158.01	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
22	20240729	120903	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	10	2	0.12	4053111990	501038	81.14	8220	8260	7920	10400	5600	8000	8089.44	0.79	0	-33316	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1602	22.01	2.03	12	2.51	364.00	3951.00	11680	20240711	-31.42	3120	20231026	156.73	11680	-31.42	20240711	3350	139.10	20240125	11680	-31.42	20240711	3120	156.73	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
23	20240729	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	50	2	0.62	3458365920	426542	69.08	8220	8260	7950	10400	5600	8000	8107.92	0.79	0	-34364	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1610	22.12	2.04	12	2.13	364.00	3951.00	11680	20240711	-31.08	3120	20231026	158.01	11680	-31.08	20240711	3350	140.30	20240125	11680	-31.08	20240711	3120	158.01	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
24	20240729	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	50	2	0.62	2304292680	283061	45.84	8220	8260	8000	10400	5600	8000	8140.64	0.79	0	6134	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1610	22.12	2.04	12	1.42	364.00	3951.00	11680	20240711	-31.08	3120	20231026	158.01	11680	-31.08	20240711	3350	140.30	20240125	11680	-31.08	20240711	3120	158.01	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
25	20240729	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	190	2	2.38	875100870	106897	17.31	8220	8240	8140	10400	5600	8000	8186.44	0.79	0	-21871	8406	8202	8046	7842	7686	8180	7820	100	2400	500	5120	10	1	20000000	1638	22.50	2.07	12	0.53	364.00	3951.00	11680	20240711	-29.88	3120	20231026	162.50	11680	-29.88	20240711	3350	144.48	20240125	11680	-29.88	20240711	3120	162.50	20231026	5.79	N	147830	500	100 억		157212	N	N	0	N	00	N
26	20240726	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-40	5	-0.50	4020413190	497816	63.42	8000	8250	7890	10450	5630	8040	8076.21	0.54	0	49891	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1600	21.98	2.02	12	2.49	364.00	3951.00	11680	20240711	-31.51	3120	20231026	156.41	11680	-31.51	20240711	3350	138.81	20240125	11680	-31.51	20240711	3120	156.41	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
27	20240726	150848	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-50	5	-0.62	3781243820	467929	59.61	8000	8250	7890	10450	5630	8040	8080.82	0.54	0	42827	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1598	21.95	2.02	12	2.34	364.00	3951.00	11680	20240711	-31.59	3120	20231026	156.09	11680	-31.59	20240711	3350	138.51	20240125	11680	-31.59	20240711	3120	156.09	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
28	20240726	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-70	5	-0.87	3288411040	406285	51.76	8000	8250	7890	10450	5630	8040	8093.87	0.54	0	19461	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1594	21.90	2.02	12	2.03	364.00	3951.00	11680	20240711	-31.76	3120	20231026	155.45	11680	-31.76	20240711	3350	137.91	20240125	11680	-31.76	20240711	3120	155.45	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
29	20240726	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	10	2	0.12	2547617340	313402	39.92	8000	8250	8000	10450	5630	8040	8128.95	0.54	0	12855	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1610	22.12	2.04	12	1.57	364.00	3951.00	11680	20240711	-31.08	3120	20231026	158.01	11680	-31.08	20240711	3350	140.30	20240125	11680	-31.08	20240711	3120	158.01	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
30	20240726	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	90	2	1.12	2186891010	268750	34.24	8000	8250	8000	10450	5630	8040	8137.31	0.54	0	26051	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1626	22.34	2.06	12	1.34	364.00	3951.00	11680	20240711	-30.39	3120	20231026	160.58	11680	-30.39	20240711	3350	142.69	20240125	11680	-30.39	20240711	3120	160.58	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
31	20240726	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	100	2	1.24	1796830850	220853	28.13	8000	8250	8000	10450	5630	8040	8135.92	0.54	0	15254	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1628	22.36	2.06	12	1.10	364.00	3951.00	11680	20240711	-30.31	3120	20231026	160.90	11680	-30.31	20240711	3350	142.99	20240125	11680	-30.31	20240711	3120	160.90	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
32	20240726	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	140	2	1.74	1454484400	178792	22.78	8000	8250	8000	10450	5630	8040	8135.13	0.54	0	19155	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1636	22.47	2.07	12	0.89	364.00	3951.00	11680	20240711	-29.97	3120	20231026	162.18	11680	-29.97	20240711	3350	144.18	20240125	11680	-29.97	20240711	3120	162.18	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
33	20240726	090844	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	50	2	0.62	457303520	56709	7.22	8000	8120	8000	10450	5630	8040	8064.09	0.54	0	107	8706	8372	8206	7872	7706	8290	7790	100	2410	500	5140	10	1	20000000	1618	22.23	2.05	12	0.28	364.00	3951.00	11680	20240711	-30.74	3120	20231026	159.29	11680	-30.74	20240711	3350	141.49	20240125	11680	-30.74	20240711	3120	159.29	20231026	5.76	N	147830	500	100 억		107703	N	N	0	N	00	N
34	20240725	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-680	5	-7.80	6116517830	743607	44.94	8300	8540	8040	11330	6110	8720	8227.44	0.24	0	50781	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1608	22.09	2.03	12	3.72	364.00	3951.00	11680	20240711	-31.16	3120	20231026	157.69	11680	-31.16	20240711	3350	140.00	20240125	11680	-31.16	20240711	3120	157.69	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
35	20240725	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-620	5	-7.11	5348126850	648423	39.19	8300	8540	8100	11330	6110	8720	8247.90	0.24	0	37214	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1620	22.25	2.05	12	3.24	364.00	3951.00	11680	20240711	-30.65	3120	20231026	159.62	11680	-30.65	20240711	3350	141.79	20240125	11680	-30.65	20240711	3120	159.62	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
36	20240725	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	-440	5	-5.05	4494029350	543879	32.87	8300	8540	8110	11330	6110	8720	8262.92	0.24	0	44850	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1656	22.75	2.10	12	2.72	364.00	3951.00	11680	20240711	-29.11	3120	20231026	165.38	11680	-29.11	20240711	3350	147.16	20240125	11680	-29.11	20240711	3120	165.38	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
37	20240725	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-510	5	-5.85	4210882500	509660	30.80	8300	8540	8110	11330	6110	8720	8262.14	0.24	0	29295	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1642	22.55	2.08	12	2.55	364.00	3951.00	11680	20240711	-29.71	3120	20231026	163.14	11680	-29.71	20240711	3350	145.07	20240125	11680	-29.71	20240711	3120	163.14	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
38	20240725	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-450	5	-5.16	3986189580	482383	29.15	8300	8540	8110	11330	6110	8720	8263.54	0.24	0	31279	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1654	22.72	2.09	12	2.41	364.00	3951.00	11680	20240711	-29.20	3120	20231026	165.06	11680	-29.20	20240711	3350	146.87	20240125	11680	-29.20	20240711	3120	165.06	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
39	20240725	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-470	5	-5.39	3615078120	437415	26.44	8300	8540	8110	11330	6110	8720	8264.64	0.24	0	21457	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1650	22.66	2.09	12	2.19	364.00	3951.00	11680	20240711	-29.37	3120	20231026	164.42	11680	-29.37	20240711	3350	146.27	20240125	11680	-29.37	20240711	3120	164.42	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
40	20240725	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-570	5	-6.54	2822021760	341223	20.62	8300	8540	8110	11330	6110	8720	8270.32	0.24	0	2747	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1630	22.39	2.06	12	1.71	364.00	3951.00	11680	20240711	-30.22	3120	20231026	161.22	11680	-30.22	20240711	3350	143.28	20240125	11680	-30.22	20240711	3120	161.22	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
41	20240725	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	-390	5	-4.47	973447660	116341	7.03	8300	8540	8270	11330	6110	8720	8367.19	0.24	0	3466	9460	9090	8820	8450	8180	8955	8315	100	2610	500	5580	10	1	20000000	1666	22.88	2.11	12	0.58	364.00	3951.00	11680	20240711	-28.68	3120	20231026	166.99	11680	-28.68	20240711	3350	148.66	20240125	11680	-28.68	20240711	3120	166.99	20231026	5.54	N	147830	500	100 억		48373	N	N	0	N	00	N
42	20240724	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-200	5	-2.24	14244759540	1613995	34.78	8860	9190	8550	11590	6250	8920	8825.85	0.12	0	22949	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1744	23.96	2.21	12	8.07	364.00	3951.00	11680	20240711	-25.34	3120	20231026	179.49	11680	-25.34	20240711	3350	160.30	20240125	11680	-25.34	20240711	3120	179.49	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
43	20240724	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-160	5	-1.79	13603175300	1540466	33.19	8860	9190	8550	11590	6250	8920	8830.49	0.12	0	20743	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1752	24.07	2.22	12	7.70	364.00	3951.00	11680	20240711	-25.00	3120	20231026	180.77	11680	-25.00	20240711	3350	161.49	20240125	11680	-25.00	20240711	3120	180.77	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
44	20240724	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-310	5	-3.48	11291693890	1276226	27.50	8860	9190	8550	11590	6250	8920	8847.66	0.12	0	23017	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1722	23.65	2.18	12	6.38	364.00	3951.00	11680	20240711	-26.28	3120	20231026	175.96	11680	-26.28	20240711	3350	157.01	20240125	11680	-26.28	20240711	3120	175.96	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
45	20240724	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-260	5	-2.91	10524826980	1187277	25.58	8860	9190	8550	11590	6250	8920	8864.62	0.12	0	-1243	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1732	23.79	2.19	12	5.94	364.00	3951.00	11680	20240711	-25.86	3120	20231026	177.56	11680	-25.86	20240711	3350	158.51	20240125	11680	-25.86	20240711	3120	177.56	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
46	20240724	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-280	5	-3.14	10232966420	1153508	24.86	8860	9190	8550	11590	6250	8920	8871.12	0.12	0	-1485	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1728	23.74	2.19	12	5.77	364.00	3951.00	11680	20240711	-26.03	3120	20231026	176.92	11680	-26.03	20240711	3350	157.91	20240125	11680	-26.03	20240711	3120	176.92	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
47	20240724	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-240	5	-2.69	9500660760	1068471	23.02	8860	9190	8570	11590	6250	8920	8891.80	0.12	0	7533	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1736	23.85	2.20	12	5.34	364.00	3951.00	11680	20240711	-25.68	3120	20231026	178.21	11680	-25.68	20240711	3350	159.10	20240125	11680	-25.68	20240711	3120	178.21	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
48	20240724	100912	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	0	3	0.00	6847472140	764709	16.48	8860	9190	8730	11590	6250	8920	8954.40	0.12	0	18780	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1784	24.51	2.26	12	3.82	364.00	3951.00	11680	20240711	-23.63	3120	20231026	185.90	11680	-23.63	20240711	3350	166.27	20240125	11680	-23.63	20240711	3120	185.90	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
49	20240724	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-110	5	-1.23	1292246030	145990	3.15	8860	8980	8730	11590	6250	8920	8851.07	0.12	0	27586	9880	9400	8750	8270	7620	9640	8510	100	2670	500	5700	10	1	20000000	1762	24.20	2.23	12	0.73	364.00	3951.00	11680	20240711	-24.57	3120	20231026	182.37	11680	-24.57	20240711	3350	162.99	20240125	11680	-24.57	20240711	3120	182.37	20231026	5.55	N	147830	500	100 억		24206	N	N	0	N	00	N
50	20240723	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	660	2	7.99	40097700610	4568735	541.01	8260	9230	8100	10730	5790	8260	8776.19	1.08	0	-193689	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1784	24.51	2.26	12	22.84	364.00	3951.00	11680	20240711	-23.63	3120	20231026	185.90	11680	-23.63	20240711	3350	166.27	20240125	11680	-23.63	20240711	3120	185.90	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
51	20240723	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	530	2	6.42	38122622580	4346050	514.64	8260	9230	8100	10730	5790	8260	8771.99	1.08	0	-184615	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1758	24.15	2.22	12	21.73	364.00	3951.00	11680	20240711	-24.74	3120	20231026	181.73	11680	-24.74	20240711	3350	162.39	20240125	11680	-24.74	20240711	3120	181.73	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
52	20240723	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	540	2	6.54	31871936300	3633776	430.29	8260	9230	8100	10730	5790	8260	8771.27	1.08	0	-189788	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1760	24.18	2.23	12	18.17	364.00	3951.00	11680	20240711	-24.66	3120	20231026	182.05	11680	-24.66	20240711	3350	162.69	20240125	11680	-24.66	20240711	3120	182.05	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
53	20240723	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-60	5	-0.73	3228297990	393263	46.57	8260	8400	8100	10730	5790	8260	8208.78	1.08	0	-3289	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1640	22.53	2.08	12	1.97	364.00	3951.00	11680	20240711	-29.79	3120	20231026	162.82	11680	-29.79	20240711	3350	144.78	20240125	11680	-29.79	20240711	3120	162.82	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
54	20240723	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-70	5	-0.85	2938143390	357768	42.37	8260	8400	8100	10730	5790	8260	8212.20	1.08	0	-14795	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1638	22.50	2.07	12	1.79	364.00	3951.00	11680	20240711	-29.88	3120	20231026	162.50	11680	-29.88	20240711	3350	144.48	20240125	11680	-29.88	20240711	3120	162.50	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
55	20240723	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-50	5	-0.61	2664128650	324315	38.40	8260	8400	8100	10730	5790	8260	8214.39	1.08	0	-12925	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1642	22.55	2.08	12	1.62	364.00	3951.00	11680	20240711	-29.71	3120	20231026	163.14	11680	-29.71	20240711	3350	145.07	20240125	11680	-29.71	20240711	3120	163.14	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
56	20240723	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-80	5	-0.97	2031977680	247087	29.26	8260	8400	8100	10730	5790	8260	8223.48	1.08	0	-5980	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1636	22.47	2.07	12	1.24	364.00	3951.00	11680	20240711	-29.97	3120	20231026	162.18	11680	-29.97	20240711	3350	144.18	20240125	11680	-29.97	20240711	3120	162.18	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
57	20240723	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	20	2	0.24	764777570	91991	10.89	8260	8400	8260	10730	5790	8260	8314.64	1.08	0	7198	8673	8466	8263	8056	7853	8365	7955	100	2470	500	5280	10	1	20000000	1656	22.75	2.10	12	0.46	364.00	3951.00	11680	20240711	-29.11	3120	20231026	165.38	11680	-29.11	20240711	3350	147.16	20240125	11680	-29.11	20240711	3120	165.38	20231026	5.58	N	147830	500	100 억		216425	N	N	0	N	00	N
58	20240722	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-240	5	-2.82	6677026020	814128	62.15	8370	8470	8060	11050	5950	8500	8201.26	0.46	0	123707	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1652	22.69	2.09	12	4.07	364.00	3951.00	11680	20240711	-29.28	3120	20231026	164.74	11680	-29.28	20240711	3350	146.57	20240125	11680	-29.28	20240711	3120	164.74	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
59	20240722	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-260	5	-3.06	6270395400	764778	58.39	8370	8470	8060	11050	5950	8500	8198.97	0.46	0	109001	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1648	22.64	2.09	12	3.82	364.00	3951.00	11680	20240711	-29.45	3120	20231026	164.10	11680	-29.45	20240711	3350	145.97	20240125	11680	-29.45	20240711	3120	164.10	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
60	20240722	140843	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-310	5	-3.65	5519096520	673465	51.41	8370	8470	8060	11050	5950	8500	8195.08	0.46	0	100441	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1638	22.50	2.07	12	3.37	364.00	3951.00	11680	20240711	-29.88	3120	20231026	162.50	11680	-29.88	20240711	3350	144.48	20240125	11680	-29.88	20240711	3120	162.50	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
61	20240722	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-350	5	-4.12	4877979670	595385	45.45	8370	8470	8060	11050	5950	8500	8192.98	0.46	0	89760	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1630	22.39	2.06	12	2.98	364.00	3951.00	11680	20240711	-30.22	3120	20231026	161.22	11680	-30.22	20240711	3350	143.28	20240125	11680	-30.22	20240711	3120	161.22	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
62	20240722	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	-280	5	-3.29	4395964490	536517	40.96	8370	8470	8060	11050	5950	8500	8193.52	0.46	0	59702	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1644	22.58	2.08	12	2.68	364.00	3951.00	11680	20240711	-29.62	3120	20231026	163.46	11680	-29.62	20240711	3350	145.37	20240125	11680	-29.62	20240711	3120	163.46	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
63	20240722	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-310	5	-3.65	4083055920	498299	38.04	8370	8470	8060	11050	5950	8500	8193.99	0.46	0	49961	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1638	22.50	2.07	12	2.49	364.00	3951.00	11680	20240711	-29.88	3120	20231026	162.50	11680	-29.88	20240711	3350	144.48	20240125	11680	-29.88	20240711	3120	162.50	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
64	20240722	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-330	5	-3.88	3482699240	424996	32.45	8370	8470	8060	11050	5950	8500	8194.66	0.46	0	36499	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1634	22.45	2.07	12	2.12	364.00	3951.00	11680	20240711	-30.05	3120	20231026	161.86	11680	-30.05	20240711	3350	143.88	20240125	11680	-30.05	20240711	3120	161.86	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
65	20240722	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-200	5	-2.35	829672810	99300	7.58	8370	8470	8200	11050	5950	8500	8355.21	0.46	0	-28021	9206	8852	8626	8272	8046	8740	8160	100	2550	500	5440	10	1	20000000	1660	22.80	2.10	12	0.50	364.00	3951.00	11680	20240711	-28.94	3120	20231026	166.03	11680	-28.94	20240711	3350	147.76	20240125	11680	-28.94	20240711	3120	166.03	20231026	5.55	N	147830	500	100 억		92957	N	N	0	N	00	N
66	20240719	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-320	5	-3.63	10990698760	1267738	64.06	8700	8980	8400	11460	6180	8820	8669.79	0.32	0	28503	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1700	23.35	2.15	12	6.34	364.00	3951.00	11680	20240711	-27.23	3120	20231026	172.44	11680	-27.23	20240711	3350	153.73	20240125	11680	-27.23	20240711	3120	172.44	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
67	20240719	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-300	5	-3.40	10367606800	1194315	60.35	8700	8980	8400	11460	6180	8820	8680.80	0.32	0	28501	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1704	23.41	2.16	12	5.97	364.00	3951.00	11680	20240711	-27.05	3120	20231026	173.08	11680	-27.05	20240711	3350	154.33	20240125	11680	-27.05	20240711	3120	173.08	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
68	20240719	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-240	5	-2.72	9360740940	1076344	54.39	8700	8980	8400	11460	6180	8820	8696.79	0.32	0	17556	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1716	23.57	2.17	12	5.38	364.00	3951.00	11680	20240711	-26.54	3120	20231026	175.00	11680	-26.54	20240711	3350	156.12	20240125	11680	-26.54	20240711	3120	175.00	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
69	20240719	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-210	5	-2.38	8567334180	984190	49.73	8700	8980	8400	11460	6180	8820	8704.96	0.32	0	23282	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1722	23.65	2.18	12	4.92	364.00	3951.00	11680	20240711	-26.28	3120	20231026	175.96	11680	-26.28	20240711	3350	157.01	20240125	11680	-26.28	20240711	3120	175.96	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
70	20240719	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	10	2	0.11	7519569270	863763	43.65	8700	8980	8400	11460	6180	8820	8705.59	0.32	0	25568	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1766	24.26	2.23	12	4.32	364.00	3951.00	11680	20240711	-24.40	3120	20231026	183.01	11680	-24.40	20240711	3350	163.58	20240125	11680	-24.40	20240711	3120	183.01	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
71	20240719	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-10	5	-0.11	5613539200	649157	32.80	8700	8890	8400	11460	6180	8820	8647.43	0.32	0	55556	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1762	24.20	2.23	12	3.25	364.00	3951.00	11680	20240711	-24.57	3120	20231026	182.37	11680	-24.57	20240711	3350	162.99	20240125	11680	-24.57	20240711	3120	182.37	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
72	20240719	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-10	5	-0.11	3933690740	458402	23.16	8700	8840	8400	11460	6180	8820	8581.31	0.32	0	40860	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1762	24.20	2.23	12	2.29	364.00	3951.00	11680	20240711	-24.57	3120	20231026	182.37	11680	-24.57	20240711	3350	162.99	20240125	11680	-24.57	20240711	3120	182.37	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
73	20240719	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-330	5	-3.74	1207264760	141154	7.13	8700	8730	8410	11460	6180	8820	8552.80	0.32	0	4688	9820	9320	9060	8560	8300	9190	8430	100	2640	500	5640	10	1	20000000	1698	23.32	2.15	12	0.71	364.00	3951.00	11680	20240711	-27.31	3120	20231026	172.12	11680	-27.31	20240711	3350	153.43	20240125	11680	-27.31	20240711	3120	172.12	20231026	6.14	N	147830	500	100 억		63940	N	N	0	N	00	N
74	20240718	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-410	5	-4.44	17371060510	1909750	87.55	9200	9560	8800	11990	6470	9230	9096.21	1.34	0	-208009	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1764	24.23	2.23	12	9.55	364.00	3951.00	11680	20240711	-24.49	3120	20231026	182.69	11680	-24.49	20240711	3350	163.28	20240125	11680	-24.49	20240711	3120	182.69	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
75	20240718	150818	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-410	5	-4.44	16776638290	1842352	84.46	9200	9560	8800	11990	6470	9230	9106.08	1.34	0	-207697	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1764	24.23	2.23	12	9.21	364.00	3951.00	11680	20240711	-24.49	3120	20231026	182.69	11680	-24.49	20240711	3350	163.28	20240125	11680	-24.49	20240711	3120	182.69	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
76	20240718	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-390	5	-4.23	15853165380	1737775	79.66	9200	9560	8800	11990	6470	9230	9122.66	1.34	0	-193503	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1768	24.29	2.24	12	8.69	364.00	3951.00	11680	20240711	-24.32	3120	20231026	183.33	11680	-24.32	20240711	3350	163.88	20240125	11680	-24.32	20240711	3120	183.33	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
77	20240718	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-350	5	-3.79	14832173170	1622429	74.37	9200	9560	8800	11990	6470	9230	9141.94	1.34	0	-175031	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1776	24.40	2.25	12	8.11	364.00	3951.00	11680	20240711	-23.97	3120	20231026	184.62	11680	-23.97	20240711	3350	165.07	20240125	11680	-23.97	20240711	3120	184.62	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
78	20240718	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-310	5	-3.36	14383391030	1571994	72.06	9200	9560	8800	11990	6470	9230	9149.76	1.34	0	-159846	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1784	24.51	2.26	12	7.86	364.00	3951.00	11680	20240711	-23.63	3120	20231026	185.90	11680	-23.63	20240711	3350	166.27	20240125	11680	-23.63	20240711	3120	185.90	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
79	20240718	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-280	5	-3.03	13299544040	1449873	66.46	9200	9560	8800	11990	6470	9230	9172.89	1.34	0	-143225	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1790	24.59	2.27	12	7.25	364.00	3951.00	11680	20240711	-23.37	3120	20231026	186.86	11680	-23.37	20240711	3350	167.16	20240125	11680	-23.37	20240711	3120	186.86	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
80	20240718	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-400	5	-4.33	11370545030	1234055	56.57	9200	9560	8820	11990	6470	9230	9213.97	1.34	0	-124380	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1766	24.26	2.23	12	6.17	364.00	3951.00	11680	20240711	-24.40	3120	20231026	183.01	11680	-24.40	20240711	3350	163.58	20240125	11680	-24.40	20240711	3120	183.01	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
81	20240718	090821	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-30	5	-0.33	2429010990	264775	12.14	9200	9280	9100	11990	6470	9230	9173.81	1.34	0	-17771	9850	9540	9170	8860	8490	9355	8675	100	2760	500	5900	10	1	20000000	1840	25.27	2.33	12	1.32	364.00	3951.00	11680	20240711	-21.23	3120	20231026	194.87	11680	-21.23	20240711	3350	174.63	20240125	11680	-21.23	20240711	3120	194.87	20231026	6.39	N	147830	500	100 억		268552	N	N	0	N	00	N
82	20240717	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-270	5	-2.84	15142802090	1667955	94.20	9430	9480	8800	12350	6650	9500	9078.54	1.24	0	22377	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1846	25.36	2.34	12	8.34	364.00	3951.00	11680	20240711	-20.98	3120	20231026	195.83	11680	-20.98	20240711	3350	175.52	20240125	11680	-20.98	20240711	3120	195.83	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
83	20240717	150858	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-320	5	-3.37	12949227980	1430202	80.77	9430	9480	8800	12350	6650	9500	9054.12	1.24	0	12305	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1836	25.22	2.32	12	7.15	364.00	3951.00	11680	20240711	-21.40	3120	20231026	194.23	11680	-21.40	20240711	3350	174.03	20240125	11680	-21.40	20240711	3120	194.23	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
84	20240717	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-600	5	-6.32	9928391830	1095037	61.84	9430	9480	8840	12350	6650	9500	9066.71	1.24	0	-55643	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1780	24.45	2.25	12	5.48	364.00	3951.00	11680	20240711	-23.80	3120	20231026	185.26	11680	-23.80	20240711	3350	165.67	20240125	11680	-23.80	20240711	3120	185.26	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
85	20240717	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-540	5	-5.68	9092905400	1001370	56.55	9430	9480	8840	12350	6650	9500	9080.46	1.24	0	-59772	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1792	24.62	2.27	12	5.01	364.00	3951.00	11680	20240711	-23.29	3120	20231026	187.18	11680	-23.29	20240711	3350	167.46	20240125	11680	-23.29	20240711	3120	187.18	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
86	20240717	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-510	5	-5.37	8554256380	941272	53.16	9430	9480	8840	12350	6650	9500	9087.96	1.24	0	-63116	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1798	24.70	2.28	12	4.71	364.00	3951.00	11680	20240711	-23.03	3120	20231026	188.14	11680	-23.03	20240711	3350	168.36	20240125	11680	-23.03	20240711	3120	188.14	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
87	20240717	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-490	5	-5.16	6122430260	669021	37.78	9430	9480	9000	12350	6650	9500	9151.32	1.24	0	-28350	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1802	24.75	2.28	12	3.35	364.00	3951.00	11680	20240711	-22.86	3120	20231026	188.78	11680	-22.86	20240711	3350	168.96	20240125	11680	-22.86	20240711	3120	188.78	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
88	20240717	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-460	5	-4.84	4196534660	455738	25.74	9430	9480	9020	12350	6650	9500	9208.20	1.24	0	-32626	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1808	24.84	2.29	12	2.28	364.00	3951.00	11680	20240711	-22.60	3120	20231026	189.74	11680	-22.60	20240711	3350	169.85	20240125	11680	-22.60	20240711	3120	189.74	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
89	20240717	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-190	5	-2.00	727434590	77510	4.38	9430	9480	9260	12350	6650	9500	9385.01	1.24	0	-16037	10433	9966	9523	9056	8613	9745	8835	100	2850	500	6080	10	1	20000000	1862	25.58	2.36	12	0.39	364.00	3951.00	11680	20240711	-20.29	3120	20231026	198.40	11680	-20.29	20240711	3350	177.91	20240125	11680	-20.29	20240711	3120	198.40	20231026	6.29	N	147830	500	100 억		247142	N	N	0	N	00	N
90	20240716	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-420	5	-4.23	16324494290	1716902	81.80	9710	9990	9080	12890	6950	9920	9507.90	1.08	0	15263	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1900	26.10	2.40	12	8.58	364.00	3951.00	11680	20240711	-18.66	3120	20231026	204.49	11680	-18.66	20240711	3350	183.58	20240125	11680	-18.66	20240711	3120	204.49	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
91	20240716	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-390	5	-3.93	15468928690	1626771	77.50	9710	9990	9080	12890	6950	9920	9508.71	1.08	0	4275	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1906	26.18	2.41	12	8.13	364.00	3951.00	11680	20240711	-18.41	3120	20231026	205.45	11680	-18.41	20240711	3350	184.48	20240125	11680	-18.41	20240711	3120	205.45	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
92	20240716	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	-370	5	-3.73	14071556310	1480658	70.54	9710	9990	9080	12890	6950	9920	9503.29	1.08	0	-15227	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1910	26.24	2.42	12	7.40	364.00	3951.00	11680	20240711	-18.24	3120	20231026	206.09	11680	-18.24	20240711	3350	185.07	20240125	11680	-18.24	20240711	3120	206.09	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
93	20240716	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-400	5	-4.03	13484143030	1418853	67.60	9710	9990	9080	12890	6950	9920	9503.25	1.08	0	-26458	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1904	26.15	2.41	12	7.09	364.00	3951.00	11680	20240711	-18.49	3120	20231026	205.13	11680	-18.49	20240711	3350	184.18	20240125	11680	-18.49	20240711	3120	205.13	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
94	20240716	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-440	5	-4.44	12726568950	1339006	63.79	9710	9990	9080	12890	6950	9920	9504.17	1.08	0	-32892	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1896	26.04	2.40	12	6.70	364.00	3951.00	11680	20240711	-18.84	3120	20231026	203.85	11680	-18.84	20240711	3350	182.99	20240125	11680	-18.84	20240711	3120	203.85	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
95	20240716	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	-380	5	-3.83	11886845840	1250511	59.58	9710	9990	9080	12890	6950	9920	9505.24	1.08	0	-31172	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1908	26.21	2.41	12	6.25	364.00	3951.00	11680	20240711	-18.32	3120	20231026	205.77	11680	-18.32	20240711	3350	184.78	20240125	11680	-18.32	20240711	3120	205.77	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
96	20240716	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-690	5	-6.96	8641905010	903813	43.06	9710	9990	9130	12890	6950	9920	9561.19	1.08	0	-10052	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1846	25.36	2.34	12	4.52	364.00	3951.00	11680	20240711	-20.98	3120	20231026	195.83	11680	-20.98	20240711	3350	175.52	20240125	11680	-20.98	20240711	3120	195.83	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
97	20240716	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	-90	5	-0.91	1887152280	192305	9.16	9710	9990	9710	12890	6950	9920	9812.75	1.08	0	-19925	10666	10292	9976	9602	9286	10480	9790	100	2970	500	6340	10	1	20000000	1966	27.01	2.49	12	0.96	364.00	3951.00	11680	20240711	-15.84	3120	20231026	215.06	11680	-15.84	20240711	3350	193.43	20240125	11680	-15.84	20240711	3120	215.06	20231026	5.86	N	147830	500	100 억		215888	N	N	0	N	00	N
98	20240715	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	90	2	0.92	20179749850	2008804	59.29	9800	10350	9660	12770	6890	9830	10046.12	0.15	0	177970	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	1984	27.25	2.51	12	10.04	364.00	3951.00	11680	20240711	-15.07	3120	20231026	217.95	11680	-15.07	20240711	3350	196.12	20240125	11680	-15.07	20240711	3120	217.95	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
99	20240715	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	80	2	0.81	19155140870	1905443	56.24	9800	10350	9660	12770	6890	9830	10053.26	0.15	0	160680	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	1982	27.23	2.51	12	9.53	364.00	3951.00	11680	20240711	-15.15	3120	20231026	217.63	11680	-15.15	20240711	3350	195.82	20240125	11680	-15.15	20240711	3120	217.63	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
100	20240715	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	150	2	1.53	17457463280	1734584	51.20	9800	10350	9660	12770	6890	9830	10064.82	0.15	0	143201	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	1996	27.42	2.53	12	8.67	364.00	3951.00	11680	20240711	-14.55	3120	20231026	219.87	11680	-14.55	20240711	3350	197.91	20240125	11680	-14.55	20240711	3120	219.87	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
101	20240715	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	310	2	3.15	16207801970	1610045	47.52	9800	10350	9660	12770	6890	9830	10067.18	0.15	0	163606	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	2028	27.86	2.57	12	8.05	364.00	3951.00	11680	20240711	-13.18	3120	20231026	225.00	11680	-13.18	20240711	3350	202.69	20240125	11680	-13.18	20240711	3120	225.00	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
102	20240715	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	10120	290	2	2.95	15392734800	1529329	45.14	9800	10350	9660	12770	6890	9830	10065.56	0.15	0	160816	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	2024	27.80	2.56	12	7.65	364.00	3951.00	11680	20240711	-13.36	3120	20231026	224.36	11680	-13.36	20240711	3350	202.09	20240125	11680	-13.36	20240711	3120	224.36	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
103	20240715	110851	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	340	2	3.46	14458754450	1437042	42.42	9800	10350	9660	12770	6890	9830	10062.03	0.15	0	156770	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	2034	27.94	2.57	12	7.19	364.00	3951.00	11680	20240711	-12.93	3120	20231026	225.96	11680	-12.93	20240711	3350	203.58	20240125	11680	-12.93	20240711	3120	225.96	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
104	20240715	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	390	2	3.97	11653960670	1159767	34.23	9800	10350	9660	12770	6890	9830	10049.19	0.15	0	144603	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	2044	28.08	2.59	12	5.80	364.00	3951.00	11680	20240711	-12.50	3120	20231026	227.56	11680	-12.50	20240711	3350	205.07	20240125	11680	-12.50	20240711	3120	227.56	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
105	20240715	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-130	5	-1.32	1835062620	188466	5.56	9800	9900	9660	12770	6890	9830	9735.10	0.15	0	17783	10890	10360	10080	9550	9270	10220	9410	100	2940	500	6290	10	1	20000000	1940	26.65	2.46	12	0.94	364.00	3951.00	11680	20240711	-16.95	3120	20231026	210.90	11680	-16.95	20240711	3350	189.55	20240125	11680	-16.95	20240711	3120	210.90	20231026	5.44	N	147830	500	100 억		29030	N	N	0	N	00	N
106	20240712	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	9830	-530	5	-5.12	33523160920	3296861	12.67	10380	10610	9800	13460	7260	10360	10168.39	1.37	0	-225007	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	1966	27.01	2.49	12	16.48	364.00	3951.00	11680	20240711	-15.84	3120	20231026	215.06	11680	-15.84	20240711	3350	193.43	20240125	11680	-15.84	20240711	3120	215.06	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
107	20240712	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	9850	-510	5	-4.92	32352346040	3177832	12.21	10380	10610	9800	13460	7260	10360	10179.98	1.37	0	-215802	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	1970	27.06	2.49	12	15.89	364.00	3951.00	11680	20240711	-15.67	3120	20231026	215.71	11680	-15.67	20240711	3350	194.03	20240125	11680	-15.67	20240711	3120	215.71	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
108	20240712	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-460	5	-4.44	29674148630	2907673	11.17	10380	10610	9800	13460	7260	10360	10204.85	1.37	0	-164348	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	1980	27.20	2.51	12	14.54	364.00	3951.00	11680	20240711	-15.24	3120	20231026	217.31	11680	-15.24	20240711	3350	195.52	20240125	11680	-15.24	20240711	3120	217.31	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
109	20240712	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-380	5	-3.67	26249025870	2561323	9.84	10380	10610	9880	13460	7260	10360	10247.73	1.37	0	-88047	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	1996	27.42	2.53	12	12.81	364.00	3951.00	11680	20240711	-14.55	3120	20231026	219.87	11680	-14.55	20240711	3350	197.91	20240125	11680	-14.55	20240711	3120	219.87	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
110	20240712	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	-290	5	-2.80	23727900300	2309545	8.87	10380	10610	9880	13460	7260	10360	10273.41	1.37	0	-31560	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	2014	27.66	2.55	12	11.55	364.00	3951.00	11680	20240711	-13.78	3120	20231026	222.76	11680	-13.78	20240711	3350	200.60	20240125	11680	-13.78	20240711	3120	222.76	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
111	20240712	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	-110	5	-1.06	21708673410	2110524	8.11	10380	10610	9880	13460	7260	10360	10285.51	1.37	0	-10312	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	2050	28.16	2.59	12	10.55	364.00	3951.00	11680	20240711	-12.24	3120	20231026	228.53	11680	-12.24	20240711	3350	205.97	20240125	11680	-12.24	20240711	3120	228.53	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
112	20240712	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	10220	-140	5	-1.35	18903942330	1836904	7.06	10380	10610	9880	13460	7260	10360	10290.76	1.37	0	-57381	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	2044	28.08	2.59	12	9.18	364.00	3951.00	11680	20240711	-12.50	3120	20231026	227.56	11680	-12.50	20240711	3350	205.07	20240125	11680	-12.50	20240711	3120	227.56	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
113	20240712	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-300	5	-2.90	4789610490	471025	1.81	10380	10430	9880	13460	7260	10360	10163.69	1.37	0	-78133	12246	11302	10736	9792	9226	11020	9510	100	3100	500	6630	10	1	20000000	2012	27.64	2.55	12	2.36	364.00	3951.00	11680	20240711	-13.87	3120	20231026	222.44	11680	-13.87	20240711	3350	200.30	20240125	11680	-13.87	20240711	3120	222.44	20231026	5.53	N	147830	500	100 억		273813	N	N	0	N	00	N
114	20240711	160842	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10360	550	2	5.61	287385005430	25883701	525.50	10460	11680	10170	12750	6870	9810	11103.52	0.24	0	237171	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2072	28.46	2.62	12	129.42	364.00	3951.00	11680	20240711	-11.30	3120	20231026	232.05	11680	-11.30	20240711	3350	209.25	20240125	11680	-11.30	20240711	3120	232.05	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
115	20240711	150848	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10270	460	2	4.69	282359937620	25396566	515.61	10460	11680	10200	12750	6870	9810	11118.04	0.24	0	124808	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2054	28.21	2.60	12	126.98	364.00	3951.00	11680	20240711	-12.07	3120	20231026	229.17	11680	-12.07	20240711	3350	206.57	20240125	11680	-12.07	20240711	3120	229.17	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
116	20240711	140847	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10570	760	2	7.75	272423628020	24446436	496.32	10460	11680	10310	12750	6870	9810	11143.70	0.24	0	28359	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2114	29.04	2.68	12	122.23	364.00	3951.00	11680	20240711	-9.50	3120	20231026	238.78	11680	-9.50	20240711	3350	215.52	20240125	11680	-9.50	20240711	3120	238.78	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
117	20240711	130846	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	10590	780	2	7.95	258368688510	23110928	469.21	10460	11680	10310	12750	6870	9810	11179.51	0.24	0	-19536	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2118	29.09	2.68	12	115.55	364.00	3951.00	11680	20240711	-9.33	3120	20231026	239.42	11680	-9.33	20240711	3350	216.12	20240125	11680	-9.33	20240711	3120	239.42	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
118	20240711	120845	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11090	1280	2	13.05	240315211710	21454165	435.57	10460	11680	10310	12750	6870	9810	11201.34	0.24	0	-21566	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2218	30.47	2.81	12	107.27	364.00	3951.00	11680	20240711	-5.05	3120	20231026	255.45	11680	-5.05	20240711	3350	231.04	20240125	11680	-5.05	20240711	3120	255.45	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
119	20240711	110842	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11290	1480	2	15.09	227130255110	20279843	411.73	10460	11680	10310	12750	6870	9810	11199.81	0.24	0	-29498	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2258	31.02	2.86	12	101.40	364.00	3951.00	11680	20240711	-3.34	3120	20231026	261.86	11680	-3.34	20240711	3350	237.01	20240125	11680	-3.34	20240711	3120	261.86	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
120	20240711	100844	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11400	1590	2	16.21	191632983640	17138759	347.96	10460	11680	10310	12750	6870	9810	11181.27	0.24	0	527	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2280	31.32	2.89	12	85.69	364.00	3951.00	11680	20240711	-2.40	3120	20231026	265.38	11680	-2.40	20240711	3350	240.30	20240125	11680	-2.40	20240711	3120	265.38	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
121	20240711	090842	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	11490	1680	2	17.13	68358681540	6251643	126.92	10460	11490	10310	12750	6870	9810	10934.54	0.24	0	-3903	10590	10200	9860	9470	9130	10395	9665	100	2940	500	6270	10	1	20000000	2298	31.57	2.91	12	31.26	364.00	3951.00	11490	20240711	0.00	3120	20231026	268.27	11490	0.00	20240711	3350	242.99	20240125	11490	0.00	20240711	3120	268.27	20231026	4.56	N	147830	500	100 억		48404	N	N	0	N	00	N
122	20240710	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	9810	-30	5	-0.30	38112086610	3842230	37.81	9780	10250	9520	12790	6890	9840	9919.56	0.31	0	-27233	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1962	26.95	2.48	12	19.21	364.00	3951.00	11250	20240628	-12.80	3120	20231026	214.42	11250	-12.80	20240628	3350	192.84	20240125	11250	-12.80	20240628	3120	214.42	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
123	20240710	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-210	5	-2.13	36577880140	3684790	36.26	9780	10250	9520	12790	6890	9840	9926.75	0.31	0	-13667	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1926	26.46	2.44	12	18.42	364.00	3951.00	11250	20240628	-14.40	3120	20231026	208.65	11250	-14.40	20240628	3350	187.46	20240125	11250	-14.40	20240628	3120	208.65	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
124	20240710	140841	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-80	5	-0.81	32902349080	3308348	32.56	9780	10250	9520	12790	6890	9840	9945.29	0.31	0	-35094	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1952	26.81	2.47	12	16.54	364.00	3951.00	11250	20240628	-13.24	3120	20231026	212.82	11250	-13.24	20240628	3350	191.34	20240125	11250	-13.24	20240628	3120	212.82	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
125	20240710	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-170	5	-1.73	30527451470	3061509	30.13	9780	10250	9580	12790	6890	9840	9971.42	0.31	0	-10830	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1934	26.57	2.45	12	15.31	364.00	3951.00	11250	20240628	-14.04	3120	20231026	209.94	11250	-14.04	20240628	3350	188.66	20240125	11250	-14.04	20240628	3120	209.94	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
126	20240710	120840	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-190	5	-1.93	29170779840	2921337	28.75	9780	10250	9580	12790	6890	9840	9985.48	0.31	0	15080	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1930	26.51	2.44	12	14.61	364.00	3951.00	11250	20240628	-14.22	3120	20231026	209.29	11250	-14.22	20240628	3350	188.06	20240125	11250	-14.22	20240628	3120	209.29	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
127	20240710	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	-40	5	-0.41	25249091850	2515818	24.76	9780	10250	9760	12790	6890	9840	10036.23	0.31	0	-30856	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1960	26.92	2.48	12	12.58	364.00	3951.00	11250	20240628	-12.89	3120	20231026	214.10	11250	-12.89	20240628	3350	192.54	20240125	11250	-12.89	20240628	3120	214.10	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
128	20240710	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	130	2	1.32	20340211670	2018631	19.86	9780	10250	9770	12790	6890	9840	10076.38	0.31	0	-30263	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	1994	27.39	2.52	12	10.09	364.00	3951.00	11250	20240628	-11.38	3120	20231026	219.55	11250	-11.38	20240628	3350	197.61	20240125	11250	-11.38	20240628	3120	219.55	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
129	20240710	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	220	2	2.24	10750854050	1062242	10.45	9780	10250	9770	12790	6890	9840	10121.22	0.31	0	-25516	11053	10446	9873	9266	8693	10750	9570	100	2950	500	6290	10	1	20000000	2012	27.64	2.55	12	5.31	364.00	3951.00	11250	20240628	-10.58	3120	20231026	222.44	11250	-10.58	20240628	3350	200.30	20240125	11250	-10.58	20240628	3120	222.44	20231026	3.94	N	147830	500	100 억		62771	N	N	0	N	00	N
130	20240709	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	380	2	4.02	100579282250	10064696	231.61	9360	10480	9300	12290	6630	9460	9994.11	2.10	0	-343578	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1968	27.03	2.49	12	50.32	364.00	3951.00	11250	20240628	-12.53	3120	20231026	215.38	11250	-12.53	20240628	3350	193.73	20240125	11250	-12.53	20240628	3120	215.38	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
131	20240709	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	9810	350	2	3.70	98403160070	9842896	226.51	9360	10480	9300	12290	6630	9460	9997.73	2.10	0	-332722	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1962	26.95	2.48	12	49.21	364.00	3951.00	11250	20240628	-12.80	3120	20231026	214.42	11250	-12.80	20240628	3350	192.84	20240125	11250	-12.80	20240628	3120	214.42	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
132	20240709	140841	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	400	2	4.23	94823018560	9478293	218.12	9360	10480	9300	12290	6630	9460	10004.60	2.10	0	-342806	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1972	27.09	2.50	12	47.39	364.00	3951.00	11250	20240628	-12.36	3120	20231026	216.03	11250	-12.36	20240628	3350	194.33	20240125	11250	-12.36	20240628	3120	216.03	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
133	20240709	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	400	2	4.23	86054195320	8593150	197.75	9360	10480	9300	12290	6630	9460	10014.70	2.10	0	-321744	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1972	27.09	2.50	12	42.97	364.00	3951.00	11250	20240628	-12.36	3120	20231026	216.03	11250	-12.36	20240628	3350	194.33	20240125	11250	-12.36	20240628	3120	216.03	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
134	20240709	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	340	2	3.59	79714788560	7950965	182.97	9360	10480	9300	12290	6630	9460	10026.26	2.10	0	-364455	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1960	26.92	2.48	12	39.75	364.00	3951.00	11250	20240628	-12.89	3120	20231026	214.10	11250	-12.89	20240628	3350	192.54	20240125	11250	-12.89	20240628	3120	214.10	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
135	20240709	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	780	2	8.25	58986015530	5860291	134.86	9360	10480	9300	12290	6630	9460	10066.04	2.10	0	-390811	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	2048	28.13	2.59	12	29.30	364.00	3951.00	11250	20240628	-8.98	3120	20231026	228.21	11250	-8.98	20240628	3350	205.67	20240125	11250	-8.98	20240628	3120	228.21	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
136	20240709	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	40	2	0.42	6612122820	699046	16.09	9360	9590	9300	12290	6630	9460	9458.77	2.10	0	-1463	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1900	26.10	2.40	12	3.50	364.00	3951.00	11250	20240628	-15.56	3120	20231026	204.49	11250	-15.56	20240628	3350	183.58	20240125	11250	-15.56	20240628	3120	204.49	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
137	20240709	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	-130	5	-1.37	1893509660	201790	4.64	9360	9510	9300	12290	6630	9460	9381.03	2.10	0	-40626	10233	9846	9303	8916	8373	10040	9110	100	2830	500	6050	10	1	20000000	1866	25.63	2.36	12	1.01	364.00	3951.00	11250	20240628	-17.07	3120	20231026	199.04	11250	-17.07	20240628	3350	178.51	20240125	11250	-17.07	20240628	3120	199.04	20231026	3.26	N	147830	500	100 억		419687	N	N	0	N	00	N
138	20240708	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	500	2	5.58	40498576550	4298817	278.24	8820	9690	8760	11640	6280	8960	9420.79	0.80	0	257910	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1892	25.99	2.39	12	21.49	364.00	3951.00	11250	20240628	-15.91	3120	20231026	203.21	11250	-15.91	20240628	3350	182.39	20240125	11250	-15.91	20240628	3120	203.21	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
139	20240708	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	510	2	5.69	39243143200	4166190	269.65	8820	9690	8760	11640	6280	8960	9419.43	0.80	0	263137	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1894	26.02	2.40	12	20.83	364.00	3951.00	11250	20240628	-15.82	3120	20231026	203.53	11250	-15.82	20240628	3350	182.69	20240125	11250	-15.82	20240628	3120	203.53	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
140	20240708	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	470	2	5.25	37394704870	3970110	256.96	8820	9690	8760	11640	6280	8960	9419.06	0.80	0	283505	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1886	25.91	2.39	12	19.85	364.00	3951.00	11250	20240628	-16.18	3120	20231026	202.24	11250	-16.18	20240628	3350	181.49	20240125	11250	-16.18	20240628	3120	202.24	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
141	20240708	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	520	2	5.80	34501745520	3665695	237.26	8820	9690	8760	11640	6280	8960	9412.06	0.80	0	231295	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1896	26.04	2.40	12	18.33	364.00	3951.00	11250	20240628	-15.73	3120	20231026	203.85	11250	-15.73	20240628	3350	182.99	20240125	11250	-15.73	20240628	3120	203.85	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
142	20240708	120835	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	450	2	5.02	32595444740	3463811	224.19	8820	9690	8760	11640	6280	8960	9410.29	0.80	0	193982	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1882	25.85	2.38	12	17.32	364.00	3951.00	11250	20240628	-16.36	3120	20231026	201.60	11250	-16.36	20240628	3350	180.90	20240125	11250	-16.36	20240628	3120	201.60	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
143	20240708	110833	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	390	2	4.35	30140667770	3203025	207.31	8820	9690	8760	11640	6280	8960	9410.07	0.80	0	120905	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1870	25.69	2.37	12	16.02	364.00	3951.00	11250	20240628	-16.89	3120	20231026	199.68	11250	-16.89	20240628	3350	179.10	20240125	11250	-16.89	20240628	3120	199.68	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
144	20240708	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	410	2	4.58	25265769380	2681315	173.55	8820	9690	8760	11640	6280	8960	9422.91	0.80	0	162637	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1874	25.74	2.37	12	13.41	364.00	3951.00	11250	20240628	-16.71	3120	20231026	200.32	11250	-16.71	20240628	3350	179.70	20240125	11250	-16.71	20240628	3120	200.32	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
145	20240708	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	40	2	0.45	1452628440	162431	10.51	8820	9070	8760	11640	6280	8960	8943.05	0.80	0	25641	9513	9236	8993	8716	8473	9115	8595	100	2680	500	5730	10	1	20000000	1800	24.73	2.28	12	0.81	364.00	3951.00	11250	20240628	-20.00	3120	20231026	188.46	11250	-20.00	20240628	3350	168.66	20240125	11250	-20.00	20240628	3120	188.46	20231026	2.96	N	147830	500	100 억		159112	N	N	0	N	00	N
146	20240705	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-130	5	-1.43	13246439690	1475256	43.75	9090	9270	8750	11810	6370	9090	8978.98	1.13	0	-63490	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1792	24.62	2.27	12	7.38	364.00	3951.00	11250	20240628	-20.36	3120	20231026	187.18	11250	-20.36	20240628	3350	167.46	20240125	11250	-20.36	20240628	3120	187.18	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
147	20240705	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-140	5	-1.54	12343013110	1374121	40.75	9090	9270	8750	11810	6370	9090	8982.35	1.13	0	-78347	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1790	24.59	2.27	12	6.87	364.00	3951.00	11250	20240628	-20.44	3120	20231026	186.86	11250	-20.44	20240628	3350	167.16	20240125	11250	-20.44	20240628	3120	186.86	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
148	20240705	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	8840	-250	5	-2.75	10754180570	1196378	35.48	9090	9270	8750	11810	6370	9090	8988.81	1.13	0	-122181	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1768	24.29	2.24	12	5.98	364.00	3951.00	11250	20240628	-21.42	3120	20231026	183.33	11250	-21.42	20240628	3350	163.88	20240125	11250	-21.42	20240628	3120	183.33	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
149	20240705	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-230	5	-2.53	9440411990	1047475	31.06	9090	9270	8750	11810	6370	9090	9012.42	1.13	0	-110521	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1772	24.34	2.24	12	5.24	364.00	3951.00	11250	20240628	-21.24	3120	20231026	183.97	11250	-21.24	20240628	3350	164.48	20240125	11250	-21.24	20240628	3120	183.97	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
150	20240705	120832	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-160	5	-1.76	7737798470	855012	25.35	9090	9270	8820	11810	6370	9090	9049.85	1.13	0	-53306	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1786	24.53	2.26	12	4.28	364.00	3951.00	11250	20240628	-20.62	3120	20231026	186.22	11250	-20.62	20240628	3350	166.57	20240125	11250	-20.62	20240628	3120	186.22	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
151	20240705	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	0	3	0.00	6410464160	707864	20.99	9090	9270	8820	11810	6370	9090	9055.99	1.13	0	-42139	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1818	24.97	2.30	12	3.54	364.00	3951.00	11250	20240628	-19.20	3120	20231026	191.35	11250	-19.20	20240628	3350	171.34	20240125	11250	-19.20	20240628	3120	191.35	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
152	20240705	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	0	3	0.00	4758889360	524855	15.56	9090	9270	8820	11810	6370	9090	9066.98	1.13	0	-16211	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1818	24.97	2.30	12	2.62	364.00	3951.00	11250	20240628	-19.20	3120	20231026	191.35	11250	-19.20	20240628	3350	171.34	20240125	11250	-19.20	20240628	3120	191.35	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
153	20240705	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	100	2	1.10	1951519390	215550	6.39	9090	9270	8820	11810	6370	9090	9053.40	1.13	0	-7215	9883	9486	9053	8656	8223	9685	8855	100	2720	500	5810	10	1	20000000	1838	25.25	2.33	12	1.08	364.00	3951.00	11250	20240628	-18.31	3120	20231026	194.55	11250	-18.31	20240628	3350	174.33	20240125	11250	-18.31	20240628	3120	194.55	20231026	3.04	N	147830	500	100 억		226319	N	N	0	N	00	N
154	20240704	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	100	2	1.11	30219978550	3305805	48.60	8900	9450	8620	11680	6300	8990	9141.71	0.45	0	135983	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1818	24.97	2.30	12	16.53	364.00	3951.00	11250	20240628	-19.20	3120	20231026	191.35	11250	-19.20	20240628	3350	171.34	20240125	11250	-19.20	20240628	3120	191.35	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
155	20240704	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	60	2	0.67	28914196310	3162379	46.49	8900	9450	8620	11680	6300	8990	9143.32	0.45	0	174666	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1810	24.86	2.29	12	15.81	364.00	3951.00	11250	20240628	-19.56	3120	20231026	190.06	11250	-19.56	20240628	3350	170.15	20240125	11250	-19.56	20240628	3120	190.06	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
156	20240704	140829	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	180	2	2.00	26993042680	2952267	43.40	8900	9450	8620	11680	6300	8990	9143.31	0.45	0	174025	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1834	25.19	2.32	12	14.76	364.00	3951.00	11250	20240628	-18.49	3120	20231026	193.91	11250	-18.49	20240628	3350	173.73	20240125	11250	-18.49	20240628	3120	193.91	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
157	20240704	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	300	2	3.34	23593692280	2585116	38.01	8900	9450	8620	11680	6300	8990	9126.90	0.45	0	239170	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1858	25.52	2.35	12	12.93	364.00	3951.00	11250	20240628	-17.42	3120	20231026	197.76	11250	-17.42	20240628	3350	177.31	20240125	11250	-17.42	20240628	3120	197.76	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
158	20240704	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	300	2	3.34	21521429500	2361248	34.72	8900	9450	8620	11680	6300	8990	9114.58	0.45	0	219919	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1858	25.52	2.35	12	11.81	364.00	3951.00	11250	20240628	-17.42	3120	20231026	197.76	11250	-17.42	20240628	3350	177.31	20240125	11250	-17.42	20240628	3120	197.76	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
159	20240704	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	280	2	3.11	19310081080	2122734	31.21	8900	9450	8620	11680	6300	8990	9096.94	0.45	0	198353	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1854	25.47	2.35	12	10.61	364.00	3951.00	11250	20240628	-17.60	3120	20231026	197.12	11250	-17.60	20240628	3350	176.72	20240125	11250	-17.60	20240628	3120	197.12	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
160	20240704	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-50	5	-0.56	8322308900	937002	13.78	8900	9130	8620	11680	6300	8990	8881.51	0.45	0	99490	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1788	24.56	2.26	12	4.69	364.00	3951.00	11250	20240628	-20.53	3120	20231026	186.54	11250	-20.53	20240628	3350	166.87	20240125	11250	-20.53	20240628	3120	186.54	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
161	20240704	090829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-210	5	-2.34	1363938860	154381	2.27	8900	8930	8740	11680	6300	8990	8831.90	0.45	0	24173	10456	9722	9216	8482	7976	9470	8230	100	2690	500	5750	10	1	20000000	1756	24.12	2.22	12	0.77	364.00	3951.00	11250	20240628	-21.96	3120	20231026	181.41	11250	-21.96	20240628	3350	162.09	20240125	11250	-21.96	20240628	3120	181.41	20231026	3.40	N	147830	500	100 억		90289	N	N	0	N	00	N
162	20240703	160824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-260	5	-2.81	62747021160	6698898	178.62	9900	9950	8710	12020	6480	9250	9367.30	1.44	0	-204294	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1798	24.70	2.28	12	33.49	364.00	3951.00	11250	20240628	-20.09	3120	20231026	188.14	11250	-20.09	20240628	3350	168.36	20240125	11250	-20.09	20240628	3120	188.14	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
163	20240703	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-250	5	-2.70	61438117320	6553315	174.74	9900	9950	8710	12020	6480	9250	9375.12	1.44	0	-240854	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1800	24.73	2.28	12	32.77	364.00	3951.00	11250	20240628	-20.00	3120	20231026	188.46	11250	-20.00	20240628	3350	168.66	20240125	11250	-20.00	20240628	3120	188.46	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
164	20240703	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-140	5	-1.51	58916786570	6274659	167.31	9900	9950	8710	12020	6480	9250	9389.64	1.44	0	-242489	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1822	25.03	2.31	12	31.37	364.00	3951.00	11250	20240628	-19.02	3120	20231026	191.99	11250	-19.02	20240628	3350	171.94	20240125	11250	-19.02	20240628	3120	191.99	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
165	20240703	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-80	5	-0.86	55601281050	5913495	157.68	9900	9950	8710	12020	6480	9250	9402.44	1.44	0	-268104	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1834	25.19	2.32	12	29.57	364.00	3951.00	11250	20240628	-18.49	3120	20231026	193.91	11250	-18.49	20240628	3350	173.73	20240125	11250	-18.49	20240628	3120	193.91	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
166	20240703	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	50	2	0.54	52367769030	5563367	148.35	9900	9950	8710	12020	6480	9250	9412.96	1.44	0	-260175	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1860	25.55	2.35	12	27.82	364.00	3951.00	11250	20240628	-17.33	3120	20231026	198.08	11250	-17.33	20240628	3350	177.61	20240125	11250	-17.33	20240628	3120	198.08	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
167	20240703	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	260	2	2.81	43633382140	4630924	123.48	9900	9950	8710	12020	6480	9250	9422.18	1.44	0	-244937	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1902	26.13	2.41	12	23.15	364.00	3951.00	11250	20240628	-15.47	3120	20231026	204.81	11250	-15.47	20240628	3350	183.88	20240125	11250	-15.47	20240628	3120	204.81	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
168	20240703	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-390	5	-4.22	28694755160	3021851	80.58	9900	9950	8710	12020	6480	9250	9495.76	1.44	0	-189511	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1772	24.34	2.24	12	15.11	364.00	3951.00	11250	20240628	-21.24	3120	20231026	183.97	11250	-21.24	20240628	3350	164.48	20240125	11250	-21.24	20240628	3120	183.97	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
169	20240703	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	490	2	5.30	13951418410	1426632	38.04	9900	9950	9540	12020	6480	9250	9779.29	1.44	0	-151925	9743	9496	9193	8946	8643	9345	8795	100	2770	500	5920	10	1	20000000	1948	26.76	2.47	12	7.13	364.00	3951.00	11250	20240628	-13.42	3120	20231026	212.18	11250	-13.42	20240628	3350	190.75	20240125	11250	-13.42	20240628	3120	212.18	20231026	3.92	N	147830	500	100 억		288736	N	N	0	N	00	N
170	20240702	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	50	2	0.54	27133015320	2950799	102.25	9270	9440	8890	11960	6440	9200	9195.13	1.75	0	-62177	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1850	25.41	2.34	12	14.75	364.00	3951.00	11250	20240628	-17.78	3120	20231026	196.47	11250	-17.78	20240628	3350	176.12	20240125	11250	-17.78	20240628	3120	196.47	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
171	20240702	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	20	2	0.22	25865975050	2813478	97.49	9270	9440	8890	11960	6440	9200	9193.59	1.75	0	-17548	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1844	25.33	2.33	12	14.07	364.00	3951.00	11250	20240628	-18.04	3120	20231026	195.51	11250	-18.04	20240628	3350	175.22	20240125	11250	-18.04	20240628	3120	195.51	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
172	20240702	140825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-170	5	-1.85	21276128070	2317109	80.29	9270	9440	8890	11960	6440	9200	9182.19	1.75	0	6410	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1806	24.81	2.29	12	11.59	364.00	3951.00	11250	20240628	-19.73	3120	20231026	189.42	11250	-19.73	20240628	3350	169.55	20240125	11250	-19.73	20240628	3120	189.42	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
173	20240702	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-120	5	-1.30	20271245980	2205486	76.42	9270	9440	8890	11960	6440	9200	9191.28	1.75	0	-27302	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1816	24.95	2.30	12	11.03	364.00	3951.00	11250	20240628	-19.29	3120	20231026	191.03	11250	-19.29	20240628	3350	171.04	20240125	11250	-19.29	20240628	3120	191.03	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
174	20240702	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-90	5	-0.98	18440901800	2002774	69.40	9270	9440	8890	11960	6440	9200	9207.68	1.75	0	-93876	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1822	25.03	2.31	12	10.01	364.00	3951.00	11250	20240628	-19.02	3120	20231026	191.99	11250	-19.02	20240628	3350	171.94	20240125	11250	-19.02	20240628	3120	191.99	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
175	20240702	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	20	2	0.22	16909226200	1836003	63.62	9270	9440	8890	11960	6440	9200	9209.80	1.75	0	-74808	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1844	25.33	2.33	12	9.18	364.00	3951.00	11250	20240628	-18.04	3120	20231026	195.51	11250	-18.04	20240628	3350	175.22	20240125	11250	-18.04	20240628	3120	195.51	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
176	20240702	100824	57	100.00	KOSDAQ		금속	N	N	N	N		N	8970	-230	5	-2.50	9496413990	1035296	35.87	9270	9440	8890	11960	6440	9200	9172.65	1.75	0	-9391	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1794	24.64	2.27	12	5.18	364.00	3951.00	11250	20240628	-20.27	3120	20231026	187.50	11250	-20.27	20240628	3350	167.76	20240125	11250	-20.27	20240628	3120	187.50	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
177	20240702	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-70	5	-0.76	3172383240	343192	11.89	9270	9440	9070	11960	6440	9200	9243.77	1.75	0	10184	10120	9660	9430	8970	8740	9545	8855	100	2760	500	5880	10	1	20000000	1826	25.08	2.31	12	1.72	364.00	3951.00	11250	20240628	-18.84	3120	20231026	192.63	11250	-18.84	20240628	3350	172.54	20240125	11250	-18.84	20240628	3120	192.63	20231026	4.86	N	147830	500	100 억		349563	N	N	0	N	00	N
178	20240701	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-1050	5	-10.24	25199247460	2637963	49.82	9600	9890	9200	13320	7180	10250	9552.88	0.87	0	243855	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1840	25.27	2.33	12	13.19	364.00	3951.00	11250	20240628	-18.22	3120	20231026	194.87	11250	-18.22	20240628	3350	174.63	20240125	11250	-18.22	20240628	3120	194.87	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
179	20240701	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-980	5	-9.56	23227789250	2424133	45.79	9600	9890	9230	13320	7180	10250	9581.89	0.87	0	223979	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1854	25.47	2.35	12	12.12	364.00	3951.00	11250	20240628	-17.60	3120	20231026	197.12	11250	-17.60	20240628	3350	176.72	20240125	11250	-17.60	20240628	3120	197.12	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
180	20240701	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-910	5	-8.88	20718043990	2154356	40.69	9600	9890	9310	13320	7180	10250	9616.81	0.87	0	226097	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1868	25.66	2.36	12	10.77	364.00	3951.00	11250	20240628	-16.98	3120	20231026	199.36	11250	-16.98	20240628	3350	178.81	20240125	11250	-16.98	20240628	3120	199.36	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
181	20240701	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-780	5	-7.61	18811105600	1950737	36.84	9600	9890	9380	13320	7180	10250	9643.07	0.87	0	213605	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1894	26.02	2.40	12	9.75	364.00	3951.00	11250	20240628	-15.82	3120	20231026	203.53	11250	-15.82	20240628	3350	182.69	20240125	11250	-15.82	20240628	3120	203.53	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
182	20240701	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-740	5	-7.22	16458457530	1701809	32.14	9600	9890	9470	13320	7180	10250	9671.15	0.87	0	202241	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1902	26.13	2.41	12	8.51	364.00	3951.00	11250	20240628	-15.47	3120	20231026	204.81	11250	-15.47	20240628	3350	183.88	20240125	11250	-15.47	20240628	3120	204.81	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
183	20240701	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-600	5	-5.85	14565755230	1504072	28.41	9600	9890	9470	13320	7180	10250	9684.21	0.87	0	182425	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1930	26.51	2.44	12	7.52	364.00	3951.00	11250	20240628	-14.22	3120	20231026	209.29	11250	-14.22	20240628	3350	188.06	20240125	11250	-14.22	20240628	3120	209.29	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
184	20240701	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	-450	5	-4.39	12740319790	1316024	24.86	9600	9890	9470	13320	7180	10250	9680.91	0.87	0	184595	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1960	26.92	2.48	12	6.58	364.00	3951.00	11250	20240628	-12.89	3120	20231026	214.10	11250	-12.89	20240628	3350	192.54	20240125	11250	-12.89	20240628	3120	214.10	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N
185	20240701	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-510	5	-4.98	4658592260	478489	9.04	9600	9890	9590	13320	7180	10250	9736.03	0.87	0	90750	11736	10992	10506	9762	9276	10750	9520	100	3070	500	6560	10	1	20000000	1948	26.76	2.47	12	2.39	364.00	3951.00	11250	20240628	-13.42	3120	20231026	212.18	11250	-13.42	20240628	3350	190.75	20240125	11250	-13.42	20240628	3120	212.18	20231026	7.46	N	147830	500	100 억		173986	N	N	0	N	00	N