KissMeData/147830/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	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	50	2	0.73	2033919360	293091	62.20	7080	7080	6850	8900	4800	6850	6939.87	0.15	0	24644	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1380	18.96	1.75	12	1.47	364.00	3951.00	11680	20240711	-40.92	3120	20231026	121.15	11680	-40.92	20240711	3350	105.97	20240125	11680	-40.92	20240711	3120	121.15	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
3	20240830	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	90	2	1.31	1842714030	265453	56.34	7080	7080	6850	8900	4800	6850	6941.86	0.15	0	15571	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1388	19.07	1.76	12	1.33	364.00	3951.00	11680	20240711	-40.58	3120	20231026	122.44	11680	-40.58	20240711	3350	107.16	20240125	11680	-40.58	20240711	3120	122.44	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
4	20240830	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	60	2	0.88	1452618780	209377	44.44	7080	7080	6850	8900	4800	6850	6937.93	0.15	0	9645	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1382	18.98	1.75	12	1.05	364.00	3951.00	11680	20240711	-40.84	3120	20231026	121.47	11680	-40.84	20240711	3350	106.27	20240125	11680	-40.84	20240711	3120	121.47	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
5	20240830	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	70	2	1.02	1298993960	187149	39.72	7080	7080	6850	8900	4800	6850	6941.09	0.15	0	14096	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1384	19.01	1.75	12	0.94	364.00	3951.00	11680	20240711	-40.75	3120	20231026	121.79	11680	-40.75	20240711	3350	106.57	20240125	11680	-40.75	20240711	3120	121.79	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
6	20240830	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	40	2	0.58	1178579340	169749	36.03	7080	7080	6850	8900	4800	6850	6943.22	0.15	0	11596	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1378	18.93	1.74	12	0.85	364.00	3951.00	11680	20240711	-41.01	3120	20231026	120.83	11680	-41.01	20240711	3350	105.67	20240125	11680	-41.01	20240711	3120	120.83	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
7	20240830	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	20	2	0.29	1051231320	151219	32.09	7080	7080	6870	8900	4800	6850	6951.89	0.15	0	13112	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1374	18.87	1.74	12	0.76	364.00	3951.00	11680	20240711	-41.18	3120	20231026	120.19	11680	-41.18	20240711	3350	105.07	20240125	11680	-41.18	20240711	3120	120.19	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
8	20240830	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	80	2	1.17	790173090	113419	24.07	7080	7080	6900	8900	4800	6850	6967.12	0.15	0	15010	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1386	19.04	1.75	12	0.57	364.00	3951.00	11680	20240711	-40.67	3120	20231026	122.12	11680	-40.67	20240711	3350	106.87	20240125	11680	-40.67	20240711	3120	122.12	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
9	20240830	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	80	2	1.17	217607570	31185	6.62	7080	7080	6900	8900	4800	6850	6979.05	0.15	0	-2003	7156	7002	6926	6772	6696	6965	6735	100	2050	500	4380	10	1	20000000	1386	19.04	1.75	12	0.16	364.00	3951.00	11680	20240711	-40.67	3120	20231026	122.12	11680	-40.67	20240711	3350	106.87	20240125	11680	-40.67	20240711	3120	122.12	20231026	6.19	N	147830	500	100 억		30053	N	N	0	N	00	N
10	20240829	160858	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-310	5	-4.33	3131741270	452654	68.78	7000	7080	6850	9300	5020	7160	6918.82	0.31	0	-31606	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1370	18.82	1.73	12	2.26	364.00	3951.00	11680	20240711	-41.35	3120	20231026	119.55	11680	-41.35	20240711	3350	104.48	20240125	11680	-41.35	20240711	3120	119.55	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
11	20240829	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	6860	-300	5	-4.19	2922721450	422157	64.15	7000	7080	6850	9300	5020	7160	6923.30	0.31	0	-32106	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1372	18.85	1.74	12	2.11	364.00	3951.00	11680	20240711	-41.27	3120	20231026	119.87	11680	-41.27	20240711	3350	104.78	20240125	11680	-41.27	20240711	3120	119.87	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
12	20240829	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-250	5	-3.49	2482007400	357985	54.40	7000	7080	6860	9300	5020	7160	6933.26	0.31	0	-30132	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1382	18.98	1.75	12	1.79	364.00	3951.00	11680	20240711	-40.84	3120	20231026	121.47	11680	-40.84	20240711	3350	106.27	20240125	11680	-40.84	20240711	3120	121.47	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
13	20240829	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-240	5	-3.35	2214116170	319409	48.54	7000	7080	6860	9300	5020	7160	6931.90	0.31	0	-32560	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1384	19.01	1.75	12	1.60	364.00	3951.00	11680	20240711	-40.75	3120	20231026	121.79	11680	-40.75	20240711	3350	106.57	20240125	11680	-40.75	20240711	3120	121.79	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
14	20240829	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-240	5	-3.35	1930989640	278320	42.29	7000	7080	6860	9300	5020	7160	6938.01	0.31	0	-27472	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1384	19.01	1.75	12	1.39	364.00	3951.00	11680	20240711	-40.75	3120	20231026	121.79	11680	-40.75	20240711	3350	106.57	20240125	11680	-40.75	20240711	3120	121.79	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
15	20240829	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-230	5	-3.21	1674581540	241243	36.66	7000	7080	6860	9300	5020	7160	6941.46	0.31	0	-27096	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1386	19.04	1.75	12	1.21	364.00	3951.00	11680	20240711	-40.67	3120	20231026	122.12	11680	-40.67	20240711	3350	106.87	20240125	11680	-40.67	20240711	3120	122.12	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
16	20240829	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-200	5	-2.79	1387756380	200099	30.41	7000	7030	6860	9300	5020	7160	6935.33	0.31	0	-15723	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1392	19.12	1.76	12	1.00	364.00	3951.00	11680	20240711	-40.41	3120	20231026	123.08	11680	-40.41	20240711	3350	107.76	20240125	11680	-40.41	20240711	3120	123.08	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
17	20240829	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-270	5	-3.77	677130240	97435	14.81	7000	7030	6870	9300	5020	7160	6949.53	0.31	0	-15110	7560	7360	7260	7060	6960	7310	7010	100	2140	500	4580	10	1	20000000	1378	18.93	1.74	12	0.49	364.00	3951.00	11680	20240711	-41.01	3120	20231026	120.83	11680	-41.01	20240711	3350	105.67	20240125	11680	-41.01	20240711	3120	120.83	20231026	5.94	N	147830	500	100 억		61832	N	N	0	N	00	N
18	20240828	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-390	5	-5.17	4618181890	635460	54.00	7350	7460	7160	9810	5290	7550	7268.07	0.49	0	-36450	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1432	19.67	1.81	12	3.18	364.00	3951.00	11680	20240711	-38.70	3120	20231026	129.49	11680	-38.70	20240711	3350	113.73	20240125	11680	-38.70	20240711	3120	129.49	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
19	20240828	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-350	5	-4.64	4289725760	589642	50.10	7350	7460	7160	9810	5290	7550	7275.12	0.49	0	-35489	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1440	19.78	1.82	12	2.95	364.00	3951.00	11680	20240711	-38.36	3120	20231026	130.77	11680	-38.36	20240711	3350	114.93	20240125	11680	-38.36	20240711	3120	130.77	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
20	20240828	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-350	5	-4.64	3934000120	540331	45.91	7350	7460	7160	9810	5290	7550	7280.71	0.49	0	-30351	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1440	19.78	1.82	12	2.70	364.00	3951.00	11680	20240711	-38.36	3120	20231026	130.77	11680	-38.36	20240711	3350	114.93	20240125	11680	-38.36	20240711	3120	130.77	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
21	20240828	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-340	5	-4.50	3442464450	472219	40.13	7350	7460	7160	9810	5290	7550	7289.96	0.49	0	-27423	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1442	19.81	1.82	12	2.36	364.00	3951.00	11680	20240711	-38.27	3120	20231026	131.09	11680	-38.27	20240711	3350	115.22	20240125	11680	-38.27	20240711	3120	131.09	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
22	20240828	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-350	5	-4.64	3001111220	410974	34.92	7350	7460	7190	9810	5290	7550	7302.42	0.49	0	-12196	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1440	19.78	1.82	12	2.05	364.00	3951.00	11680	20240711	-38.36	3120	20231026	130.77	11680	-38.36	20240711	3350	114.93	20240125	11680	-38.36	20240711	3120	130.77	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
23	20240828	110841	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-270	5	-3.58	2505937380	342482	29.10	7350	7460	7210	9810	5290	7550	7316.97	0.49	0	479	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1456	20.00	1.84	12	1.71	364.00	3951.00	11680	20240711	-37.67	3120	20231026	133.33	11680	-37.67	20240711	3350	117.31	20240125	11680	-37.67	20240711	3120	133.33	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
24	20240828	100909	57	100.00	KOSDAQ		금속	N	N	N	N		N	7370	-180	5	-2.38	1937054100	264447	22.47	7350	7460	7210	9810	5290	7550	7324.90	0.49	0	11877	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1474	20.25	1.87	12	1.32	364.00	3951.00	11680	20240711	-36.90	3120	20231026	136.22	11680	-36.90	20240711	3350	120.00	20240125	11680	-36.90	20240711	3120	136.22	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
25	20240828	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-330	5	-4.37	932617180	127473	10.83	7350	7440	7210	9810	5290	7550	7316.14	0.49	0	17469	7983	7766	7333	7116	6683	7875	7225	100	2260	500	4830	10	1	20000000	1444	19.84	1.83	12	0.64	364.00	3951.00	11680	20240711	-38.18	3120	20231026	131.41	11680	-38.18	20240711	3350	115.52	20240125	11680	-38.18	20240711	3120	131.41	20231026	5.98	N	147830	500	100 억		98219	N	N	0	N	00	N
26	20240827	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	280	2	3.85	8208046230	1129083	125.47	7110	7550	6900	9450	5090	7270	7265.50	0.43	0	12929	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1510	20.74	1.91	12	5.65	364.00	3951.00	11680	20240711	-35.36	3120	20231026	141.99	11680	-35.36	20240711	3350	125.37	20240125	11680	-35.36	20240711	3120	141.99	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
27	20240827	150842	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	180	2	2.48	7125969830	984980	109.45	7110	7540	6900	9450	5090	7270	7234.63	0.43	0	39917	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1490	20.47	1.89	12	4.92	364.00	3951.00	11680	20240711	-36.22	3120	20231026	138.78	11680	-36.22	20240711	3350	122.39	20240125	11680	-36.22	20240711	3120	138.78	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
28	20240827	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	80	2	1.10	4106629280	578485	64.28	7110	7360	6900	9450	5090	7270	7098.94	0.43	0	39904	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1470	20.19	1.86	12	2.89	364.00	3951.00	11680	20240711	-37.07	3120	20231026	135.58	11680	-37.07	20240711	3350	119.40	20240125	11680	-37.07	20240711	3120	135.58	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
29	20240827	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-70	5	-0.96	3457987390	489526	54.40	7110	7240	6900	9450	5090	7270	7063.95	0.43	0	27088	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1440	19.78	1.82	12	2.45	364.00	3951.00	11680	20240711	-38.36	3120	20231026	130.77	11680	-38.36	20240711	3350	114.93	20240125	11680	-38.36	20240711	3120	130.77	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
30	20240827	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-120	5	-1.65	3013072920	427448	47.50	7110	7200	6900	9450	5090	7270	7048.98	0.43	0	15139	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1430	19.64	1.81	12	2.14	364.00	3951.00	11680	20240711	-38.78	3120	20231026	129.17	11680	-38.78	20240711	3350	113.43	20240125	11680	-38.78	20240711	3120	129.17	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
31	20240827	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-180	5	-2.48	2616014750	371755	41.31	7110	7180	6900	9450	5090	7270	7036.93	0.43	0	-5605	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1418	19.48	1.79	12	1.86	364.00	3951.00	11680	20240711	-39.30	3120	20231026	127.24	11680	-39.30	20240711	3350	111.64	20240125	11680	-39.30	20240711	3120	127.24	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
32	20240827	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-200	5	-2.75	2125876020	302519	33.62	7110	7180	6900	9450	5090	7270	7027.25	0.43	0	-5783	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1414	19.42	1.79	12	1.51	364.00	3951.00	11680	20240711	-39.47	3120	20231026	126.60	11680	-39.47	20240711	3350	111.04	20240125	11680	-39.47	20240711	3120	126.60	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
33	20240827	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-160	5	-2.20	479515210	67500	7.50	7110	7180	7060	9450	5090	7270	7103.93	0.43	0	-2881	7856	7562	7416	7122	6976	7490	7050	100	2180	500	4650	10	1	20000000	1422	19.53	1.80	12	0.34	364.00	3951.00	11680	20240711	-39.13	3120	20231026	127.88	11680	-39.13	20240711	3350	112.24	20240125	11680	-39.13	20240711	3120	127.88	20231026	6.03	N	147830	500	100 억		85018	N	N	0	N	00	N
34	20240826	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-240	5	-3.20	6392488140	855079	26.37	7430	7710	7270	9760	5260	7510	7476.06	0.38	0	10205	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1454	19.97	1.84	12	4.28	364.00	3951.00	11680	20240711	-37.76	3120	20231026	133.01	11680	-37.76	20240711	3350	117.01	20240125	11680	-37.76	20240711	3120	133.01	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
35	20240826	150837	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-210	5	-2.80	5946887970	794023	24.48	7430	7710	7290	9760	5260	7510	7489.44	0.38	0	-11730	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1460	20.05	1.85	12	3.97	364.00	3951.00	11680	20240711	-37.50	3120	20231026	133.97	11680	-37.50	20240711	3350	117.91	20240125	11680	-37.50	20240711	3120	133.97	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
36	20240826	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-150	5	-2.00	5303877870	706272	21.78	7430	7710	7350	9760	5260	7510	7509.68	0.38	0	-18085	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1472	20.22	1.86	12	3.53	364.00	3951.00	11680	20240711	-36.99	3120	20231026	135.90	11680	-36.99	20240711	3350	119.70	20240125	11680	-36.99	20240711	3120	135.90	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
37	20240826	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-120	5	-1.60	4961690850	659907	20.35	7430	7710	7360	9760	5260	7510	7518.84	0.38	0	-14154	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1478	20.30	1.87	12	3.30	364.00	3951.00	11680	20240711	-36.73	3120	20231026	136.86	11680	-36.73	20240711	3350	120.60	20240125	11680	-36.73	20240711	3120	136.86	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
38	20240826	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-120	5	-1.60	4717325350	626880	19.33	7430	7710	7360	9760	5260	7510	7525.20	0.38	0	-14960	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1478	20.30	1.87	12	3.13	364.00	3951.00	11680	20240711	-36.73	3120	20231026	136.86	11680	-36.73	20240711	3350	120.60	20240125	11680	-36.73	20240711	3120	136.86	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
39	20240826	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-10	5	-0.13	4075275070	540415	16.66	7430	7710	7400	9760	5260	7510	7541.29	0.38	0	663	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1500	20.60	1.90	12	2.70	364.00	3951.00	11680	20240711	-35.79	3120	20231026	140.38	11680	-35.79	20240711	3350	123.88	20240125	11680	-35.79	20240711	3120	140.38	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
40	20240826	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	10	2	0.13	3088976540	408936	12.61	7430	7710	7400	9760	5260	7510	7554.22	0.38	0	-15709	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1504	20.66	1.90	12	2.04	364.00	3951.00	11680	20240711	-35.62	3120	20231026	141.03	11680	-35.62	20240711	3350	124.48	20240125	11680	-35.62	20240711	3120	141.03	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
41	20240826	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	10	2	0.13	679873140	90824	2.80	7430	7570	7400	9760	5260	7510	7484.22	0.38	0	-9911	8370	7940	7490	7060	6610	8155	7275	100	2250	500	4800	10	1	20000000	1504	20.66	1.90	12	0.45	364.00	3951.00	11680	20240711	-35.62	3120	20231026	141.03	11680	-35.62	20240711	3350	124.48	20240125	11680	-35.62	20240711	3120	141.03	20231026	5.06	N	147830	500	100 억		75000	N	N	0	N	00	N
42	20240823	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	170	2	2.32	24242646520	3184223	35.48	7100	7920	7040	9540	5140	7340	7613.51	0.20	0	35712	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1502	20.63	1.90	12	15.92	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	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
43	20240823	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	180	2	2.45	23361407390	3066856	34.18	7100	7920	7040	9540	5140	7340	7617.46	0.20	0	45525	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1504	20.66	1.90	12	15.33	364.00	3951.00	11680	20240711	-35.62	3120	20231026	141.03	11680	-35.62	20240711	3350	124.48	20240125	11680	-35.62	20240711	3120	141.03	20231026	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
44	20240823	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	400	2	5.45	18748347210	2464925	27.47	7100	7920	7040	9540	5140	7340	7606.15	0.20	0	58839	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1548	21.26	1.96	12	12.32	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	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
45	20240823	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	230	2	3.13	14819839730	1954369	21.78	7100	7920	7040	9540	5140	7340	7583.04	0.20	0	89327	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1514	20.80	1.92	12	9.77	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	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
46	20240823	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	240	2	3.27	14181178600	1869829	20.84	7100	7920	7040	9540	5140	7340	7584.33	0.20	0	69243	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1516	20.82	1.92	12	9.35	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	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
47	20240823	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	300	2	4.09	13204766970	1741427	19.41	7100	7920	7040	9540	5140	7340	7582.85	0.20	0	48221	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1528	20.99	1.93	12	8.71	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	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
48	20240823	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	300	2	4.09	10537587810	1392179	15.51	7100	7920	7040	9540	5140	7340	7569.28	0.20	0	24615	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1528	20.99	1.93	12	6.96	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	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
49	20240823	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-180	5	-2.45	785268650	110053	1.23	7100	7220	7070	9540	5140	7340	7133.66	0.20	0	36927	9066	8202	7726	6862	6386	7965	6625	100	2200	500	4690	10	1	20000000	1432	19.67	1.81	12	0.55	364.00	3951.00	11680	20240711	-38.70	3120	20231026	129.49	11680	-38.70	20240711	3350	113.73	20240125	11680	-38.70	20240711	3120	129.49	20231026	5.16	N	147830	500	100 억		39604	N	N	0	N	00	N
50	20240822	160831	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	160	2	2.23	71667590170	8917873	897.79	8110	8590	7250	9330	5030	7180	8036.93	1.50	0	-262359	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1468	20.16	1.86	12	44.59	364.00	3951.00	11680	20240711	-37.16	3120	20231026	135.26	11680	-37.16	20240711	3350	119.10	20240125	11680	-37.16	20240711	3120	135.26	20231026	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
51	20240822	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	140	2	1.95	70644418040	8777837	883.69	8110	8590	7290	9330	5030	7180	8048.04	1.50	0	-281117	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1464	20.11	1.85	12	43.89	364.00	3951.00	11680	20240711	-37.33	3120	20231026	134.62	11680	-37.33	20240711	3350	118.51	20240125	11680	-37.33	20240711	3120	134.62	20231026	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
52	20240822	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	230	2	3.20	68464965000	8483031	854.01	8110	8590	7400	9330	5030	7180	8070.81	1.50	0	-282517	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1482	20.36	1.88	12	42.42	364.00	3951.00	11680	20240711	-36.56	3120	20231026	137.50	11680	-36.56	20240711	3350	121.19	20240125	11680	-36.56	20240711	3120	137.50	20231026	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
53	20240822	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	520	2	7.24	66366676050	8205378	826.06	8110	8590	7550	9330	5030	7180	8088.19	1.50	0	-282466	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1540	21.15	1.95	12	41.03	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	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
54	20240822	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	500	2	6.96	64709377920	7989787	804.36	8110	8590	7550	9330	5030	7180	8099.01	1.50	0	-275522	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1536	21.10	1.94	12	39.95	364.00	3951.00	11680	20240711	-34.25	3120	20231026	146.15	11680	-34.25	20240711	3350	129.25	20240125	11680	-34.25	20240711	3120	146.15	20231026	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
55	20240822	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	460	2	6.41	58866445730	7238557	728.73	8110	8590	7550	9330	5030	7180	8132.35	1.50	0	-283831	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1528	20.99	1.93	12	36.19	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	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
56	20240822	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	720	2	10.03	54072190850	6613464	665.80	8110	8590	7640	9330	5030	7180	8176.08	1.50	0	-256741	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1580	21.70	2.00	12	33.07	364.00	3951.00	11680	20240711	-32.36	3120	20231026	153.21	11680	-32.36	20240711	3350	135.82	20240125	11680	-32.36	20240711	3120	153.21	20231026	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
57	20240822	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	1170	2	16.30	22919201910	2750792	276.93	8110	8590	8050	9330	5030	7180	8331.86	1.50	0	-87120	7440	7310	7130	7000	6820	7220	6910	100	2150	500	4590	10	1	20000000	1670	22.94	2.11	12	13.75	364.00	3951.00	11680	20240711	-28.51	3120	20231026	167.63	11680	-28.51	20240711	3350	149.25	20240125	11680	-28.51	20240711	3120	167.63	20231026	5.31	N	147830	500	100 억		300974	N	N	0	N	00	N
58	20240821	160829	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	10	2	0.14	3112393360	439390	114.29	7250	7260	6950	9320	5020	7170	7083.40	1.76	0	-50503	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1436	19.73	1.82	12	2.20	364.00	3951.00	11680	20240711	-38.53	3120	20231026	130.13	11680	-38.53	20240711	3350	114.33	20240125	11680	-38.53	20240711	3120	130.13	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
59	20240821	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-40	5	-0.56	2804391320	396423	103.11	7250	7260	6950	9320	5020	7170	7074.24	1.76	0	-51753	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1426	19.59	1.80	12	1.98	364.00	3951.00	11680	20240711	-38.96	3120	20231026	128.53	11680	-38.96	20240711	3350	112.84	20240125	11680	-38.96	20240711	3120	128.53	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
60	20240821	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-150	5	-2.09	2544075090	359601	93.53	7250	7260	6950	9320	5020	7170	7074.72	1.76	0	-56135	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1404	19.29	1.78	12	1.80	364.00	3951.00	11680	20240711	-39.90	3120	20231026	125.00	11680	-39.90	20240711	3350	109.55	20240125	11680	-39.90	20240711	3120	125.00	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
61	20240821	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-150	5	-2.09	2388916770	337444	87.77	7250	7260	6950	9320	5020	7170	7079.45	1.76	0	-62517	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1404	19.29	1.78	12	1.69	364.00	3951.00	11680	20240711	-39.90	3120	20231026	125.00	11680	-39.90	20240711	3350	109.55	20240125	11680	-39.90	20240711	3120	125.00	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
62	20240821	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-150	5	-2.09	2263598480	319574	83.12	7250	7260	6950	9320	5020	7170	7083.17	1.76	0	-64676	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1404	19.29	1.78	12	1.60	364.00	3951.00	11680	20240711	-39.90	3120	20231026	125.00	11680	-39.90	20240711	3350	109.55	20240125	11680	-39.90	20240711	3120	125.00	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
63	20240821	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-220	5	-3.07	1996084540	281325	73.17	7250	7260	6950	9320	5020	7170	7095.30	1.76	0	-79527	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1390	19.09	1.76	12	1.41	364.00	3951.00	11680	20240711	-40.50	3120	20231026	122.76	11680	-40.50	20240711	3350	107.46	20240125	11680	-40.50	20240711	3120	122.76	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
64	20240821	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	-110	5	-1.53	1180986820	165176	42.96	7250	7260	7040	9320	5020	7170	7149.87	1.76	0	-41644	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1412	19.40	1.79	12	0.83	364.00	3951.00	11680	20240711	-39.55	3120	20231026	126.28	11680	-39.55	20240711	3350	110.75	20240125	11680	-39.55	20240711	3120	126.28	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
65	20240821	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-40	5	-0.56	332649900	46482	12.09	7250	7260	7090	9320	5020	7170	7156.53	1.76	0	-15857	7416	7292	7206	7082	6996	7250	7040	100	2150	500	4580	10	1	20000000	1426	19.59	1.80	12	0.23	364.00	3951.00	11680	20240711	-38.96	3120	20231026	128.53	11680	-38.96	20240711	3350	112.84	20240125	11680	-38.96	20240711	3120	128.53	20231026	5.27	N	147830	500	100 억		351111	N	N	0	N	00	N
66	20240820	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	100	2	1.41	2635942160	364302	89.08	7250	7330	7120	9190	4950	7070	7235.78	1.37	0	78587	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1434	19.70	1.81	12	1.82	364.00	3951.00	11680	20240711	-38.61	3120	20231026	129.81	11680	-38.61	20240711	3350	114.03	20240125	11680	-38.61	20240711	3120	129.81	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
67	20240820	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	100	2	1.41	2510540970	346818	84.81	7250	7330	7120	9190	4950	7070	7238.81	1.37	0	76857	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1434	19.70	1.81	12	1.73	364.00	3951.00	11680	20240711	-38.61	3120	20231026	129.81	11680	-38.61	20240711	3350	114.03	20240125	11680	-38.61	20240711	3120	129.81	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
68	20240820	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	120	2	1.70	2221445270	306487	74.95	7250	7330	7120	9190	4950	7070	7248.12	1.37	0	55508	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1438	19.75	1.82	12	1.53	364.00	3951.00	11680	20240711	-38.44	3120	20231026	130.45	11680	-38.44	20240711	3350	114.63	20240125	11680	-38.44	20240711	3120	130.45	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
69	20240820	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	150	2	2.12	1968694500	271247	66.33	7250	7330	7180	9190	4950	7070	7257.97	1.37	0	56685	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1444	19.84	1.83	12	1.36	364.00	3951.00	11680	20240711	-38.18	3120	20231026	131.41	11680	-38.18	20240711	3350	115.52	20240125	11680	-38.18	20240711	3120	131.41	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
70	20240820	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	190	2	2.69	1760772670	242417	59.28	7250	7330	7180	9190	4950	7070	7263.44	1.37	0	55938	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1452	19.95	1.84	12	1.21	364.00	3951.00	11680	20240711	-37.84	3120	20231026	132.69	11680	-37.84	20240711	3350	116.72	20240125	11680	-37.84	20240711	3120	132.69	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
71	20240820	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	190	2	2.69	1436807480	197941	48.40	7250	7330	7180	9190	4950	7070	7258.81	1.37	0	49797	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1452	19.95	1.84	12	0.99	364.00	3951.00	11680	20240711	-37.84	3120	20231026	132.69	11680	-37.84	20240711	3350	116.72	20240125	11680	-37.84	20240711	3120	132.69	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
72	20240820	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	140	2	1.98	1089856960	149820	36.64	7250	7330	7200	9190	4950	7070	7274.51	1.37	0	37018	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1442	19.81	1.82	12	0.75	364.00	3951.00	11680	20240711	-38.27	3120	20231026	131.09	11680	-38.27	20240711	3350	115.22	20240125	11680	-38.27	20240711	3120	131.09	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
73	20240820	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	220	2	3.11	472983750	64930	15.88	7250	7330	7200	9190	4950	7070	7284.68	1.37	0	16822	7483	7276	7163	6956	6843	7220	6900	100	2120	500	4520	10	1	20000000	1458	20.03	1.85	12	0.32	364.00	3951.00	11680	20240711	-37.59	3120	20231026	133.65	11680	-37.59	20240711	3350	117.61	20240125	11680	-37.59	20240711	3120	133.65	20231026	5.31	N	147830	500	100 억		273397	N	N	0	N	00	N
74	20240819	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-290	5	-3.94	2809624490	393648	65.61	7360	7370	7050	9560	5160	7360	7137.01	1.34	0	4507	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1414	19.42	1.79	12	1.97	364.00	3951.00	11680	20240711	-39.47	3120	20231026	126.60	11680	-39.47	20240711	3350	111.04	20240125	11680	-39.47	20240711	3120	126.60	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
75	20240819	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-270	5	-3.67	2608235790	365173	60.86	7360	7370	7050	9560	5160	7360	7141.95	1.34	0	-602	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1418	19.48	1.79	12	1.83	364.00	3951.00	11680	20240711	-39.30	3120	20231026	127.24	11680	-39.30	20240711	3350	111.64	20240125	11680	-39.30	20240711	3120	127.24	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
76	20240819	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-270	5	-3.67	2205103310	308270	51.38	7360	7370	7050	9560	5160	7360	7152.57	1.34	0	-420	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1418	19.48	1.79	12	1.54	364.00	3951.00	11680	20240711	-39.30	3120	20231026	127.24	11680	-39.30	20240711	3350	111.64	20240125	11680	-39.30	20240711	3120	127.24	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
77	20240819	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-260	5	-3.53	1918267740	267751	44.63	7360	7370	7080	9560	5160	7360	7163.74	1.34	0	-9035	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1420	19.51	1.80	12	1.34	364.00	3951.00	11680	20240711	-39.21	3120	20231026	127.56	11680	-39.21	20240711	3350	111.94	20240125	11680	-39.21	20240711	3120	127.56	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
78	20240819	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-250	5	-3.40	1733629810	241750	40.29	7360	7370	7090	9560	5160	7360	7170.49	1.34	0	-17684	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1422	19.53	1.80	12	1.21	364.00	3951.00	11680	20240711	-39.13	3120	20231026	127.88	11680	-39.13	20240711	3350	112.24	20240125	11680	-39.13	20240711	3120	127.88	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
79	20240819	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-210	5	-2.85	1488591310	207328	34.56	7360	7370	7100	9560	5160	7360	7179.13	1.34	0	-11736	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1430	19.64	1.81	12	1.04	364.00	3951.00	11680	20240711	-38.78	3120	20231026	129.17	11680	-38.78	20240711	3350	113.43	20240125	11680	-38.78	20240711	3120	129.17	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
80	20240819	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-230	5	-3.12	1083576760	150495	25.08	7360	7370	7110	9560	5160	7360	7199.16	1.34	0	-19683	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1426	19.59	1.80	12	0.75	364.00	3951.00	11680	20240711	-38.96	3120	20231026	128.53	11680	-38.96	20240711	3350	112.84	20240125	11680	-38.96	20240711	3120	128.53	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
81	20240819	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	-170	5	-2.31	376665370	51976	8.66	7360	7370	7120	9560	5160	7360	7245.00	1.34	0	-20983	7640	7500	7410	7270	7180	7455	7225	100	2200	500	4710	10	1	20000000	1438	19.75	1.82	12	0.26	364.00	3951.00	11680	20240711	-38.44	3120	20231026	130.45	11680	-38.44	20240711	3350	114.63	20240125	11680	-38.44	20240711	3120	130.45	20231026	5.28	N	147830	500	100 억		268927	N	N	0	N	00	N
82	20240816	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	80	2	1.10	4371256830	587741	61.82	7450	7550	7320	9460	5100	7280	7437.76	1.26	0	17320	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1472	20.22	1.86	12	2.94	364.00	3951.00	11680	20240711	-36.99	3120	20231026	135.90	11680	-36.99	20240711	3350	119.70	20240125	11680	-36.99	20240711	3120	135.90	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
83	20240816	150819	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	120	2	1.65	3846497410	516399	54.32	7450	7550	7380	9460	5100	7280	7448.69	1.26	0	7798	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1480	20.33	1.87	12	2.58	364.00	3951.00	11680	20240711	-36.64	3120	20231026	137.18	11680	-36.64	20240711	3350	120.90	20240125	11680	-36.64	20240711	3120	137.18	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
84	20240816	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	140	2	1.92	3583956180	481034	50.60	7450	7550	7380	9460	5100	7280	7450.53	1.26	0	1687	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1484	20.38	1.88	12	2.41	364.00	3951.00	11680	20240711	-36.47	3120	20231026	137.82	11680	-36.47	20240711	3350	121.49	20240125	11680	-36.47	20240711	3120	137.82	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
85	20240816	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	170	2	2.34	3337040360	447846	47.11	7450	7550	7380	9460	5100	7280	7451.31	1.26	0	4887	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1490	20.47	1.89	12	2.24	364.00	3951.00	11680	20240711	-36.22	3120	20231026	138.78	11680	-36.22	20240711	3350	122.39	20240125	11680	-36.22	20240711	3120	138.78	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
86	20240816	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	160	2	2.20	2987125100	400855	42.16	7450	7550	7380	9460	5100	7280	7451.88	1.26	0	-5245	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1488	20.44	1.88	12	2.00	364.00	3951.00	11680	20240711	-36.30	3120	20231026	138.46	11680	-36.30	20240711	3350	122.09	20240125	11680	-36.30	20240711	3120	138.46	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
87	20240816	110824	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	160	2	2.20	2646145030	354820	37.32	7450	7550	7380	9460	5100	7280	7457.71	1.26	0	3939	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1488	20.44	1.88	12	1.77	364.00	3951.00	11680	20240711	-36.30	3120	20231026	138.46	11680	-36.30	20240711	3350	122.09	20240125	11680	-36.30	20240711	3120	138.46	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
88	20240816	100820	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	150	2	2.06	2072673260	277824	29.22	7450	7550	7380	9460	5100	7280	7460.38	1.26	0	-674	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1486	20.41	1.88	12	1.39	364.00	3951.00	11680	20240711	-36.39	3120	20231026	138.14	11680	-36.39	20240711	3350	121.79	20240125	11680	-36.39	20240711	3120	138.14	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
89	20240816	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	160	2	2.20	686286760	92103	9.69	7450	7500	7410	9460	5100	7280	7451.30	1.26	0	-17029	8100	7690	7470	7060	6840	7580	6950	100	2180	500	4650	10	1	20000000	1488	20.44	1.88	12	0.46	364.00	3951.00	11680	20240711	-36.30	3120	20231026	138.46	11680	-36.30	20240711	3350	122.09	20240125	11680	-36.30	20240711	3120	138.46	20231026	5.28	N	147830	500	100 억		251597	N	N	0	N	00	N
90	20240814	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-10	5	-0.14	7016505440	929640	175.71	7560	7880	7250	9470	5110	7290	7548.03	1.08	0	36924	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1456	20.00	1.84	12	4.65	364.00	3951.00	11680	20240711	-37.67	3120	20231026	133.33	11680	-37.67	20240711	3350	117.31	20240125	11680	-37.67	20240711	3120	133.33	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
91	20240814	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-10	5	-0.14	6692947380	885239	167.32	7560	7880	7250	9470	5110	7290	7560.74	1.08	0	37529	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1456	20.00	1.84	12	4.43	364.00	3951.00	11680	20240711	-37.67	3120	20231026	133.33	11680	-37.67	20240711	3350	117.31	20240125	11680	-37.67	20240711	3120	133.33	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
92	20240814	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	10	2	0.14	6237925120	822887	155.54	7560	7880	7250	9470	5110	7290	7580.69	1.08	0	34886	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1460	20.05	1.85	12	4.11	364.00	3951.00	11680	20240711	-37.50	3120	20231026	133.97	11680	-37.50	20240711	3350	117.91	20240125	11680	-37.50	20240711	3120	133.97	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
93	20240814	130824	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	10	2	0.14	5826663200	766586	144.89	7560	7880	7250	9470	5110	7290	7600.97	1.08	0	48849	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1460	20.05	1.85	12	3.83	364.00	3951.00	11680	20240711	-37.50	3120	20231026	133.97	11680	-37.50	20240711	3350	117.91	20240125	11680	-37.50	20240711	3120	133.97	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
94	20240814	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	120	2	1.65	5154396020	674987	127.58	7560	7880	7350	9470	5110	7290	7636.51	1.08	0	68786	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1482	20.36	1.88	12	3.37	364.00	3951.00	11680	20240711	-36.56	3120	20231026	137.50	11680	-36.56	20240711	3350	121.19	20240125	11680	-36.56	20240711	3120	137.50	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
95	20240814	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	7430	140	2	1.92	4855772130	634757	119.98	7560	7880	7350	9470	5110	7290	7650.06	1.08	0	68947	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1486	20.41	1.88	12	3.17	364.00	3951.00	11680	20240711	-36.39	3120	20231026	138.14	11680	-36.39	20240711	3350	121.79	20240125	11680	-36.39	20240711	3120	138.14	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
96	20240814	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	340	2	4.66	3902226630	507615	95.95	7560	7880	7500	9470	5110	7290	7687.71	1.08	0	76440	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1526	20.96	1.93	12	2.54	364.00	3951.00	11680	20240711	-34.67	3120	20231026	144.55	11680	-34.67	20240711	3350	127.76	20240125	11680	-34.67	20240711	3120	144.55	20231026	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
97	20240814	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	420	2	5.76	1204860340	157596	29.79	7560	7740	7500	9470	5110	7290	7646.21	1.08	0	8994	8050	7670	7440	7060	6830	7555	6945	100	2180	500	4660	10	1	20000000	1542	21.18	1.95	12	0.79	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	5.27	N	147830	500	100 억		216514	N	N	0	N	00	N
98	20240813	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-340	5	-4.46	3815608320	512444	101.31	7700	7820	7210	9910	5350	7630	7446.37	0.74	0	65501	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1458	20.03	1.85	12	2.56	364.00	3951.00	11680	20240711	-37.59	3120	20231026	133.65	11680	-37.59	20240711	3350	117.61	20240125	11680	-37.59	20240711	3120	133.65	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
99	20240813	150814	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	-330	5	-4.33	3512441700	470888	93.09	7700	7820	7210	9910	5350	7630	7459.17	0.74	0	47932	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1460	20.05	1.85	12	2.35	364.00	3951.00	11680	20240711	-37.50	3120	20231026	133.97	11680	-37.50	20240711	3350	117.91	20240125	11680	-37.50	20240711	3120	133.97	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
100	20240813	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-340	5	-4.46	3221009090	431038	85.22	7700	7820	7210	9910	5350	7630	7472.66	0.74	0	32334	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1458	20.03	1.85	12	2.16	364.00	3951.00	11680	20240711	-37.59	3120	20231026	133.65	11680	-37.59	20240711	3350	117.61	20240125	11680	-37.59	20240711	3120	133.65	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
101	20240813	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-320	5	-4.19	2933400580	391508	77.40	7700	7820	7270	9910	5350	7630	7492.55	0.74	0	30659	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1462	20.08	1.85	12	1.96	364.00	3951.00	11680	20240711	-37.41	3120	20231026	134.29	11680	-37.41	20240711	3350	118.21	20240125	11680	-37.41	20240711	3120	134.29	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
102	20240813	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-270	5	-3.54	2708694400	360934	71.36	7700	7820	7270	9910	5350	7630	7504.66	0.74	0	30920	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1472	20.22	1.86	12	1.80	364.00	3951.00	11680	20240711	-36.99	3120	20231026	135.90	11680	-36.99	20240711	3350	119.70	20240125	11680	-36.99	20240711	3120	135.90	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
103	20240813	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-220	5	-2.88	2411172520	320353	63.33	7700	7820	7310	9910	5350	7630	7526.59	0.74	0	35543	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1482	20.36	1.88	12	1.60	364.00	3951.00	11680	20240711	-36.56	3120	20231026	137.50	11680	-36.56	20240711	3350	121.19	20240125	11680	-36.56	20240711	3120	137.50	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
104	20240813	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7400	-230	5	-3.01	1700571430	224144	44.31	7700	7820	7380	9910	5350	7630	7586.95	0.74	0	29119	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1480	20.33	1.87	12	1.12	364.00	3951.00	11680	20240711	-36.64	3120	20231026	137.18	11680	-36.64	20240711	3350	120.90	20240125	11680	-36.64	20240711	3120	137.18	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
105	20240813	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	100	2	1.31	449157850	57870	11.44	7700	7820	7700	9910	5350	7630	7761.62	0.74	0	4619	7890	7760	7690	7560	7490	7725	7525	100	2280	500	4880	10	1	20000000	1546	21.24	1.96	12	0.29	364.00	3951.00	11680	20240711	-33.82	3120	20231026	147.76	11680	-33.82	20240711	3350	130.75	20240125	11680	-33.82	20240711	3120	147.76	20231026	5.18	N	147830	500	100 억		147879	N	N	0	N	00	N
106	20240812	160802	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-40	5	-0.52	3799779920	493121	12.82	7810	7820	7620	9970	5370	7670	7705.92	0.94	0	-40857	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1526	20.96	1.93	12	2.47	364.00	3951.00	11680	20240711	-34.67	3120	20231026	144.55	11680	-34.67	20240711	3350	127.76	20240125	11680	-34.67	20240711	3120	144.55	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
107	20240812	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	0	3	0.00	3406612950	441729	11.49	7810	7820	7620	9970	5370	7670	7712.00	0.94	0	-50665	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1534	21.07	1.94	12	2.21	364.00	3951.00	11680	20240711	-34.33	3120	20231026	145.83	11680	-34.33	20240711	3350	128.96	20240125	11680	-34.33	20240711	3120	145.83	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
108	20240812	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	10	2	0.13	3089620330	400559	10.42	7810	7820	7620	9970	5370	7670	7713.27	0.94	0	-48992	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1536	21.10	1.94	12	2.00	364.00	3951.00	11680	20240711	-34.25	3120	20231026	146.15	11680	-34.25	20240711	3350	129.25	20240125	11680	-34.25	20240711	3120	146.15	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
109	20240812	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	20	2	0.26	2877555300	372927	9.70	7810	7820	7620	9970	5370	7670	7716.14	0.94	0	-48666	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1538	21.13	1.95	12	1.86	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	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
110	20240812	120759	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	60	2	0.78	2519506810	326400	8.49	7810	7820	7620	9970	5370	7670	7719.08	0.94	0	-40895	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1546	21.24	1.96	12	1.63	364.00	3951.00	11680	20240711	-33.82	3120	20231026	147.76	11680	-33.82	20240711	3350	130.75	20240125	11680	-33.82	20240711	3120	147.76	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
111	20240812	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	10	2	0.13	2102920030	272407	7.08	7810	7820	7620	9970	5370	7670	7719.77	0.94	0	-26822	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1536	21.10	1.94	12	1.36	364.00	3951.00	11680	20240711	-34.25	3120	20231026	146.15	11680	-34.25	20240711	3350	129.25	20240125	11680	-34.25	20240711	3120	146.15	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
112	20240812	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	10	2	0.13	1611511160	208729	5.43	7810	7820	7620	9970	5370	7670	7720.59	0.94	0	-25758	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1536	21.10	1.94	12	1.04	364.00	3951.00	11680	20240711	-34.25	3120	20231026	146.15	11680	-34.25	20240711	3350	129.25	20240125	11680	-34.25	20240711	3120	146.15	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
113	20240812	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	10	2	0.13	617696540	79831	2.08	7810	7820	7670	9970	5370	7670	7737.56	0.94	0	-17044	8630	8150	7830	7350	7030	8390	7590	100	2300	500	4900	10	1	20000000	1536	21.10	1.94	12	0.40	364.00	3951.00	11680	20240711	-34.25	3120	20231026	146.15	11680	-34.25	20240711	3350	129.25	20240125	11680	-34.25	20240711	3120	146.15	20231026	5.08	N	147830	500	100 억		187010	N	N	0	N	00	N
114	20240809	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	460	2	6.38	30462291310	3820901	440.99	7600	8310	7510	9370	5050	7210	7972.89	0.61	0	65114	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1534	21.07	1.94	12	19.10	364.00	3951.00	11680	20240711	-34.33	3120	20231026	145.83	11680	-34.33	20240711	3350	128.96	20240125	11680	-34.33	20240711	3120	145.83	20231026	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
115	20240809	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	530	2	7.35	29907762440	3748786	432.67	7600	8310	7510	9370	5050	7210	7977.99	0.61	0	49468	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1548	21.26	1.96	12	18.74	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	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
116	20240809	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	520	2	7.21	29147299440	3650732	421.35	7600	8310	7510	9370	5050	7210	7983.96	0.61	0	28258	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1546	21.24	1.96	12	18.25	364.00	3951.00	11680	20240711	-33.82	3120	20231026	147.76	11680	-33.82	20240711	3350	130.75	20240125	11680	-33.82	20240711	3120	147.76	20231026	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
117	20240809	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	660	2	9.15	26486846200	3312889	382.36	7600	8310	7510	9370	5050	7210	7995.09	0.61	0	30392	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1574	21.62	1.99	12	16.56	364.00	3951.00	11680	20240711	-32.62	3120	20231026	152.24	11680	-32.62	20240711	3350	134.93	20240125	11680	-32.62	20240711	3120	152.24	20231026	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
118	20240809	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	720	2	9.99	24952157900	3117939	359.86	7600	8310	7510	9370	5050	7210	8002.77	0.61	0	-17591	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1586	21.79	2.01	12	15.59	364.00	3951.00	11680	20240711	-32.11	3120	20231026	154.17	11680	-32.11	20240711	3350	136.72	20240125	11680	-32.11	20240711	3120	154.17	20231026	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
119	20240809	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	960	2	13.31	18043061060	2255884	260.37	7600	8310	7510	9370	5050	7210	7998.22	0.61	0	53384	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1634	22.45	2.07	12	11.28	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	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
120	20240809	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	590	2	8.18	8323959250	1062124	122.59	7600	8050	7510	9370	5050	7210	7837.09	0.61	0	196826	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1560	21.43	1.97	12	5.31	364.00	3951.00	11680	20240711	-33.22	3120	20231026	150.00	11680	-33.22	20240711	3350	132.84	20240125	11680	-33.22	20240711	3120	150.00	20231026	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
121	20240809	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	600	2	8.32	2509179030	325523	37.57	7600	7900	7510	9370	5050	7210	7708.15	0.61	0	44881	7710	7460	7330	7080	6950	7395	7015	100	2160	500	4610	10	1	20000000	1562	21.46	1.98	12	1.63	364.00	3951.00	11680	20240711	-33.13	3120	20231026	150.32	11680	-33.13	20240711	3350	133.13	20240125	11680	-33.13	20240711	3120	150.32	20231026	4.45	N	147830	500	100 억		121827	N	N	0	N	00	N
122	20240808	160747	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-540	5	-6.97	6281181590	855241	11.97	7420	7580	7200	10070	5430	7750	7344.77	0.79	0	-36877	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1442	19.81	1.82	12	4.28	364.00	3951.00	11680	20240711	-38.27	3120	20231026	131.09	11680	-38.27	20240711	3350	115.22	20240125	11680	-38.27	20240711	3120	131.09	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
123	20240808	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	7260	-490	5	-6.32	5912992420	804307	11.26	7420	7580	7200	10070	5430	7750	7351.62	0.79	0	-44052	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1452	19.95	1.84	12	4.02	364.00	3951.00	11680	20240711	-37.84	3120	20231026	132.69	11680	-37.84	20240711	3350	116.72	20240125	11680	-37.84	20240711	3120	132.69	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
124	20240808	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	-430	5	-5.55	5377501590	730825	10.23	7420	7580	7200	10070	5430	7750	7358.08	0.79	0	-42865	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1464	20.11	1.85	12	3.65	364.00	3951.00	11680	20240711	-37.33	3120	20231026	134.62	11680	-37.33	20240711	3350	118.51	20240125	11680	-37.33	20240711	3120	134.62	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
125	20240808	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	7320	-430	5	-5.55	5092013870	691840	9.68	7420	7580	7200	10070	5430	7750	7360.06	0.79	0	-54876	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1464	20.11	1.85	12	3.46	364.00	3951.00	11680	20240711	-37.33	3120	20231026	134.62	11680	-37.33	20240711	3350	118.51	20240125	11680	-37.33	20240711	3120	134.62	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
126	20240808	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-390	5	-5.03	4620979640	627859	8.79	7420	7580	7200	10070	5430	7750	7359.85	0.79	0	-52181	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1472	20.22	1.86	12	3.14	364.00	3951.00	11680	20240711	-36.99	3120	20231026	135.90	11680	-36.99	20240711	3350	119.70	20240125	11680	-36.99	20240711	3120	135.90	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
127	20240808	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-480	5	-6.19	4161268350	564947	7.91	7420	7580	7200	10070	5430	7750	7365.71	0.79	0	-52408	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1454	19.97	1.84	12	2.82	364.00	3951.00	11680	20240711	-37.76	3120	20231026	133.01	11680	-37.76	20240711	3350	117.01	20240125	11680	-37.76	20240711	3120	133.01	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
128	20240808	100754	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-410	5	-5.29	3393630550	459453	6.43	7420	7580	7200	10070	5430	7750	7386.18	0.79	0	-40230	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1468	20.16	1.86	12	2.30	364.00	3951.00	11680	20240711	-37.16	3120	20231026	135.26	11680	-37.16	20240711	3350	119.10	20240125	11680	-37.16	20240711	3120	135.26	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
129	20240808	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-290	5	-3.74	1130831230	151862	2.13	7420	7570	7360	10070	5430	7750	7446.27	0.79	0	48666	9030	8390	7700	7060	6370	8710	7380	100	2320	500	4960	10	1	20000000	1492	20.49	1.89	12	0.76	364.00	3951.00	11680	20240711	-36.13	3120	20231026	139.10	11680	-36.13	20240711	3350	122.69	20240125	11680	-36.13	20240711	3120	139.10	20231026	5.10	N	147830	500	100 억		158707	N	N	0	N	00	N
130	20240807	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	650	2	9.15	56929053070	7106015	582.44	7120	8340	7010	9230	4970	7100	8011.77	2.61	0	-364930	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1550	21.29	1.96	12	35.53	364.00	3951.00	11680	20240711	-33.65	3120	20231026	148.40	11680	-33.65	20240711	3350	131.34	20240125	11680	-33.65	20240711	3120	148.40	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
131	20240807	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	750	2	10.56	55922753490	6976387	571.81	7120	8340	7010	9230	4970	7100	8016.02	2.61	0	-377433	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1570	21.57	1.99	12	34.88	364.00	3951.00	11680	20240711	-32.79	3120	20231026	151.60	11680	-32.79	20240711	3350	134.33	20240125	11680	-32.79	20240711	3120	151.60	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
132	20240807	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	780	2	10.99	53733671110	6697341	548.94	7120	8340	7010	9230	4970	7100	8023.15	2.61	0	-421654	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1576	21.65	1.99	12	33.49	364.00	3951.00	11680	20240711	-32.53	3120	20231026	152.56	11680	-32.53	20240711	3350	135.22	20240125	11680	-32.53	20240711	3120	152.56	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
133	20240807	130749	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	840	2	11.83	52165439730	6498548	532.65	7120	8340	7010	9230	4970	7100	8027.26	2.61	0	-458751	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1588	21.81	2.01	12	32.49	364.00	3951.00	11680	20240711	-32.02	3120	20231026	154.49	11680	-32.02	20240711	3350	137.01	20240125	11680	-32.02	20240711	3120	154.49	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
134	20240807	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	960	2	13.52	47556699130	5920344	485.25	7120	8340	7010	9230	4970	7100	8032.77	2.61	0	-468405	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1612	22.14	2.04	12	29.60	364.00	3951.00	11680	20240711	-30.99	3120	20231026	158.33	11680	-30.99	20240711	3350	140.60	20240125	11680	-30.99	20240711	3120	158.33	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
135	20240807	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	840	2	11.83	8705868990	1138241	93.29	7120	8080	7010	9230	4970	7100	7648.57	2.61	0	-162601	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1588	21.81	2.01	12	5.69	364.00	3951.00	11680	20240711	-32.02	3120	20231026	154.49	11680	-32.02	20240711	3350	137.01	20240125	11680	-32.02	20240711	3120	154.49	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
136	20240807	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	0	3	0.00	1419679050	199385	16.34	7120	7230	7010	9230	4970	7100	7120.30	2.61	0	-28364	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1420	19.51	1.80	12	1.00	364.00	3951.00	11680	20240711	-39.21	3120	20231026	127.56	11680	-39.21	20240711	3350	111.94	20240125	11680	-39.21	20240711	3120	127.56	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
137	20240807	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	0	3	0.00	498673090	70097	5.75	7120	7220	7070	9230	4970	7100	7114.06	2.61	0	-17921	7760	7430	7000	6670	6240	7595	6835	100	2130	500	4540	10	1	20000000	1420	19.51	1.80	12	0.35	364.00	3951.00	11680	20240711	-39.21	3120	20231026	127.56	11680	-39.21	20240711	3350	111.94	20240125	11680	-39.21	20240711	3120	127.56	20231026	5.35	N	147830	500	100 억		522708	N	N	0	N	00	N
138	20240806	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	550	2	8.40	8448365880	1201440	120.43	6610	7330	6570	8510	4590	6550	7037.01	1.85	0	153186	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1420	19.51	1.80	12	6.01	364.00	3951.00	11680	20240711	-39.21	3120	20231026	127.56	11680	-39.21	20240711	3350	111.94	20240125	11680	-39.21	20240711	3120	127.56	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
139	20240806	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	7190	640	2	9.77	8119721630	1155430	115.82	6610	7330	6570	8510	4590	6550	7032.98	1.85	0	148312	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1438	19.75	1.82	12	5.78	364.00	3951.00	11680	20240711	-38.44	3120	20231026	130.45	11680	-38.44	20240711	3350	114.63	20240125	11680	-38.44	20240711	3120	130.45	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
140	20240806	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	630	2	9.62	7754758300	1104716	110.74	6610	7330	6570	8510	4590	6550	7025.38	1.85	0	146499	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1436	19.73	1.82	12	5.52	364.00	3951.00	11680	20240711	-38.53	3120	20231026	130.13	11680	-38.53	20240711	3350	114.33	20240125	11680	-38.53	20240711	3120	130.13	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
141	20240806	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	670	2	10.23	7373648830	1051811	105.43	6610	7330	6570	8510	4590	6550	7016.30	1.85	0	146949	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1444	19.84	1.83	12	5.26	364.00	3951.00	11680	20240711	-38.18	3120	20231026	131.41	11680	-38.18	20240711	3350	115.52	20240125	11680	-38.18	20240711	3120	131.41	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
142	20240806	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	580	2	8.85	6905154390	986624	98.90	6610	7330	6570	8510	4590	6550	7004.87	1.85	0	130731	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1426	19.59	1.80	12	4.93	364.00	3951.00	11680	20240711	-38.96	3120	20231026	128.53	11680	-38.96	20240711	3350	112.84	20240125	11680	-38.96	20240711	3120	128.53	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
143	20240806	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	500	2	7.63	6451308420	922610	92.48	6610	7330	6570	8510	4590	6550	6998.90	1.85	0	121454	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1410	19.37	1.78	12	4.61	364.00	3951.00	11680	20240711	-39.64	3120	20231026	125.96	11680	-39.64	20240711	3350	110.45	20240125	11680	-39.64	20240711	3120	125.96	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
144	20240806	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	690	2	10.53	4956499760	711984	71.37	6610	7330	6570	8510	4590	6550	6969.33	1.85	0	114128	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1448	19.89	1.83	12	3.56	364.00	3951.00	11680	20240711	-38.01	3120	20231026	132.05	11680	-38.01	20240711	3350	116.12	20240125	11680	-38.01	20240711	3120	132.05	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
145	20240806	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	180	2	2.75	1358583860	201941	20.24	6610	6880	6570	8510	4590	6550	6740.09	1.85	0	6123	7656	7102	6626	6072	5596	6865	5835	100	1960	500	4190	10	1	20000000	1346	18.49	1.70	12	1.01	364.00	3951.00	11680	20240711	-42.38	3120	20231026	115.71	11680	-42.38	20240711	3350	100.90	20240125	11680	-42.38	20240711	3120	115.71	20231026	5.70	N	147830	500	100 억		370124	N	N	0	N	00	N
146	20240805	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-790	5	-10.76	6609194210	976417	147.22	7050	7180	6150	9540	5140	7340	6771.03	0.46	0	277050	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1310	17.99	1.66	12	4.88	364.00	3951.00	11680	20240711	-43.92	3120	20231026	109.94	11680	-43.92	20240711	3350	95.52	20240125	11680	-43.92	20240711	3120	109.94	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
147	20240805	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-890	5	-12.13	5633056210	826000	124.54	7050	7180	6150	9540	5140	7340	6819.04	0.46	0	229471	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1290	17.72	1.63	12	4.13	364.00	3951.00	11680	20240711	-44.78	3120	20231026	106.73	11680	-44.78	20240711	3350	92.54	20240125	11680	-44.78	20240711	3120	106.73	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
148	20240805	140741	58	100.00	KOSDAQ		금속	N	N	N	N		N	6830	-510	5	-6.95	3971860840	568331	85.69	7050	7180	6830	9540	5140	7340	6988.01	0.46	0	152344	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1366	18.76	1.73	12	2.84	364.00	3951.00	11680	20240711	-41.52	3120	20231026	118.91	11680	-41.52	20240711	3350	103.88	20240125	11680	-41.52	20240711	3120	118.91	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
149	20240805	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-380	5	-5.18	3326501480	474903	71.61	7050	7180	6880	9540	5140	7340	7003.87	0.46	0	126012	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1392	19.12	1.76	12	2.37	364.00	3951.00	11680	20240711	-40.41	3120	20231026	123.08	11680	-40.41	20240711	3350	107.76	20240125	11680	-40.41	20240711	3120	123.08	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
150	20240805	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-370	5	-5.04	2921518590	416641	62.82	7050	7180	6880	9540	5140	7340	7011.27	0.46	0	96072	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1394	19.15	1.76	12	2.08	364.00	3951.00	11680	20240711	-40.33	3120	20231026	123.40	11680	-40.33	20240711	3350	108.06	20240125	11680	-40.33	20240711	3120	123.40	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
151	20240805	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-380	5	-5.18	2560689370	365049	55.04	7050	7180	6880	9540	5140	7340	7013.73	0.46	0	68014	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1392	19.12	1.76	12	1.83	364.00	3951.00	11680	20240711	-40.41	3120	20231026	123.08	11680	-40.41	20240711	3350	107.76	20240125	11680	-40.41	20240711	3120	123.08	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
152	20240805	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-320	5	-4.36	1917963710	273180	41.19	7050	7180	6880	9540	5140	7340	7019.68	0.46	0	51362	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1404	19.29	1.78	12	1.37	364.00	3951.00	11680	20240711	-39.90	3120	20231026	125.00	11680	-39.90	20240711	3350	109.55	20240125	11680	-39.90	20240711	3120	125.00	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
153	20240805	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-430	5	-5.86	836436040	119464	18.01	7050	7140	6900	9540	5140	7340	6998.66	0.46	0	14905	7960	7650	7480	7170	7000	7565	7085	100	2200	500	4690	10	1	20000000	1382	18.98	1.75	12	0.60	364.00	3951.00	11680	20240711	-40.84	3120	20231026	121.47	11680	-40.84	20240711	3350	106.27	20240125	11680	-40.84	20240711	3120	121.47	20231026	5.49	N	147830	500	100 억		91803	N	N	0	N	00	N
154	20240802	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-660	5	-8.25	4783733430	637103	15.69	7660	7790	7310	10400	5600	8000	7509.27	0.52	0	-12144	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1468	20.16	1.86	12	3.19	364.00	3951.00	11680	20240711	-37.16	3120	20231026	135.26	11680	-37.16	20240711	3350	119.10	20240125	11680	-37.16	20240711	3120	135.26	20231026	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
155	20240802	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-650	5	-8.12	4481980980	595966	14.68	7660	7790	7330	10400	5600	8000	7520.44	0.52	0	-8983	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1470	20.19	1.86	12	2.98	364.00	3951.00	11680	20240711	-37.07	3120	20231026	135.58	11680	-37.07	20240711	3350	119.40	20240125	11680	-37.07	20240711	3120	135.58	20231026	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
156	20240802	140724	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	-580	5	-7.25	3748286510	496532	12.23	7660	7790	7400	10400	5600	8000	7548.83	0.52	0	-7299	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1484	20.38	1.88	12	2.48	364.00	3951.00	11680	20240711	-36.47	3120	20231026	137.82	11680	-36.47	20240711	3350	121.49	20240125	11680	-36.47	20240711	3120	137.82	20231026	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
157	20240802	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	-550	5	-6.88	3507128210	464167	11.43	7660	7790	7400	10400	5600	8000	7555.63	0.52	0	-1643	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1490	20.47	1.89	12	2.32	364.00	3951.00	11680	20240711	-36.22	3120	20231026	138.78	11680	-36.22	20240711	3350	122.39	20240125	11680	-36.22	20240711	3120	138.78	20231026	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
158	20240802	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	-500	5	-6.25	3285117760	434406	10.70	7660	7790	7400	10400	5600	8000	7562.20	0.52	0	-2085	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1500	20.60	1.90	12	2.17	364.00	3951.00	11680	20240711	-35.79	3120	20231026	140.38	11680	-35.79	20240711	3350	123.88	20240125	11680	-35.79	20240711	3120	140.38	20231026	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
159	20240802	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	7470	-530	5	-6.62	2840135430	374590	9.23	7660	7790	7460	10400	5600	8000	7581.85	0.52	0	-7620	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1494	20.52	1.89	12	1.87	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	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
160	20240802	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-430	5	-5.38	2149722780	282605	6.96	7660	7790	7500	10400	5600	8000	7606.65	0.52	0	8965	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1514	20.80	1.92	12	1.41	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	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
161	20240802	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-330	5	-4.12	665772640	86591	2.13	7660	7790	7530	10400	5600	8000	7688.28	0.52	0	10339	9120	8560	8200	7640	7280	8380	7460	100	2400	500	5120	10	1	20000000	1534	21.07	1.94	12	0.43	364.00	3951.00	11680	20240711	-34.33	3120	20231026	145.83	11680	-34.33	20240711	3350	128.96	20240125	11680	-34.33	20240711	3120	145.83	20231026	5.62	N	147830	500	100 억		103771	N	N	0	N	00	N
162	20240801	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	440	2	5.82	33326711790	4016019	669.48	8040	8760	7840	9820	5300	7560	8298.54	0.99	0	-93434	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1600	21.98	2.02	12	20.08	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	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
163	20240801	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	510	2	6.75	32631292780	3929307	655.03	8040	8760	7840	9820	5300	7560	8304.59	0.99	0	-129830	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1614	22.17	2.04	12	19.65	364.00	3951.00	11680	20240711	-30.91	3120	20231026	158.65	11680	-30.91	20240711	3350	140.90	20240125	11680	-30.91	20240711	3120	158.65	20231026	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
164	20240801	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	550	2	7.28	31576954160	3798577	633.23	8040	8760	7840	9820	5300	7560	8312.84	0.99	0	-159518	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1622	22.28	2.05	12	18.99	364.00	3951.00	11680	20240711	-30.57	3120	20231026	159.94	11680	-30.57	20240711	3350	142.09	20240125	11680	-30.57	20240711	3120	159.94	20231026	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
165	20240801	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	530	2	7.01	31229935900	3755830	626.11	8040	8760	7840	9820	5300	7560	8315.06	0.99	0	-161836	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1618	22.23	2.05	12	18.78	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	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
166	20240801	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	670	2	8.86	30489047360	3664785	610.93	8040	8760	7840	9820	5300	7560	8319.47	0.99	0	-157103	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1646	22.61	2.08	12	18.32	364.00	3951.00	11680	20240711	-29.54	3120	20231026	163.78	11680	-29.54	20240711	3350	145.67	20240125	11680	-29.54	20240711	3120	163.78	20231026	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
167	20240801	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	570	2	7.54	29194500800	3506932	584.62	8040	8760	7840	9820	5300	7560	8324.80	0.99	0	-162180	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1626	22.34	2.06	12	17.53	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	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
168	20240801	100721	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	680	2	8.99	25944033510	3107383	518.01	8040	8760	7840	9820	5300	7560	8349.16	0.99	0	-131227	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1648	22.64	2.09	12	15.54	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	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N
169	20240801	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	1170	2	15.48	8834246320	1071615	178.64	8040	8740	7840	9820	5300	7560	8243.87	0.99	0	-33830	7906	7732	7576	7402	7246	7655	7325	100	2260	500	4830	10	1	20000000	1746	23.98	2.21	12	5.36	364.00	3951.00	11680	20240711	-25.26	3120	20231026	179.81	11680	-25.26	20240711	3350	160.60	20240125	11680	-25.26	20240711	3120	179.81	20231026	5.20	N	147830	500	100 억		197781	N	N	0	N	00	N