KissMeData/147830/price/prices-20240901.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	20240930	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-180	5	-2.61	1715013730	255012	34.98	6850	6890	6590	8970	4830	6900	6724.44	2.03	0	23009	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1344	18.46	1.70	12	1.28	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
3	20240930	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-160	5	-2.32	1650959790	245475	33.67	6850	6890	6590	8970	4830	6900	6724.75	2.03	0	16835	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1348	18.52	1.71	12	1.23	364.00	3951.00	11680	20240711	-42.29	3120	20231026	116.03	11680	-42.29	20240711	3350	101.19	20240125	11680	-42.29	20240711	3120	116.03	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
4	20240930	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-180	5	-2.61	1552212950	230815	31.66	6850	6890	6590	8970	4830	6900	6724.05	2.03	0	12006	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1344	18.46	1.70	12	1.15	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
5	20240930	130910	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-110	5	-1.59	1345120770	200162	27.45	6850	6890	6590	8970	4830	6900	6719.12	2.03	0	14068	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1358	18.65	1.72	12	1.00	364.00	3951.00	11680	20240711	-41.87	3120	20231026	117.63	11680	-41.87	20240711	3350	102.69	20240125	11680	-41.87	20240711	3120	117.63	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
6	20240930	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-180	5	-2.61	1230428890	183182	25.12	6850	6890	6590	8970	4830	6900	6715.82	2.03	0	10554	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1344	18.46	1.70	12	0.92	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
7	20240930	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-250	5	-3.62	908406780	134587	18.46	6850	6890	6650	8970	4830	6900	6748.29	2.03	0	-12909	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1330	18.27	1.68	12	0.67	364.00	3951.00	11680	20240711	-43.07	3120	20231026	113.14	11680	-43.07	20240711	3350	98.51	20240125	11680	-43.07	20240711	3120	113.14	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
8	20240930	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-170	5	-2.46	633664900	93550	12.83	6850	6890	6700	8970	4830	6900	6771.97	2.03	0	10938	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1346	18.49	1.70	12	0.47	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	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
9	20240930	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-150	5	-2.17	137387950	20216	2.77	6850	6890	6750	8970	4830	6900	6789.75	2.03	0	-244	7613	7256	7073	6716	6533	7165	6625	100	2070	500	4410	10	1	20000000	1350	18.54	1.71	12	0.10	364.00	3951.00	11680	20240711	-42.21	3120	20231026	116.35	11680	-42.21	20240711	3350	101.49	20240125	11680	-42.21	20240711	3120	116.35	20231026	5.53	N	147830	500	100 억		405823	N	N	0	N	00	N
10	20240927	160912	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-300	5	-4.17	5127336850	720868	96.59	7340	7430	6890	9360	5040	7200	7112.74	2.73	0	-141911	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1380	18.96	1.75	12	3.60	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	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
11	20240927	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-270	5	-3.75	4916848920	690418	92.51	7340	7430	6890	9360	5040	7200	7121.44	2.73	0	-142789	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1386	19.04	1.75	12	3.45	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	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
12	20240927	140920	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-280	5	-3.89	4616228540	646911	86.68	7340	7430	6910	9360	5040	7200	7135.70	2.73	0	-138195	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1384	19.01	1.75	12	3.23	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	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
13	20240927	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-210	5	-2.92	4200884180	587071	78.66	7340	7430	6950	9360	5040	7200	7155.59	2.73	0	-117250	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1398	19.20	1.77	12	2.94	364.00	3951.00	11680	20240711	-40.15	3120	20231026	124.04	11680	-40.15	20240711	3350	108.66	20240125	11680	-40.15	20240711	3120	124.04	20231026	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
14	20240927	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-250	5	-3.47	4054496300	566081	75.85	7340	7430	6950	9360	5040	7200	7162.33	2.73	0	-103444	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1390	19.09	1.76	12	2.83	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	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
15	20240927	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-230	5	-3.19	3776459540	526252	70.52	7340	7430	6960	9360	5040	7200	7176.10	2.73	0	-93233	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1394	19.15	1.76	12	2.63	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	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
16	20240927	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-120	5	-1.67	3050554560	422742	56.65	7340	7430	7040	9360	5040	7200	7216.15	2.73	0	-87903	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1416	19.45	1.79	12	2.11	364.00	3951.00	11680	20240711	-39.38	3120	20231026	126.92	11680	-39.38	20240711	3350	111.34	20240125	11680	-39.38	20240711	3120	126.92	20231026	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
17	20240927	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-40	5	-0.56	1805434780	247804	33.20	7340	7430	7120	9360	5040	7200	7286.08	2.73	0	-46896	7426	7312	7086	6972	6746	7370	7030	100	2160	500	4600	10	1	20000000	1432	19.67	1.81	12	1.24	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	5.66	N	147830	500	100 억		545877	N	N	0	N	00	N
18	20240926	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	400	2	5.88	4968495770	702633	199.21	6900	7200	6860	8840	4760	6800	7071.26	2.23	0	101625	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1440	19.78	1.82	12	3.51	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	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
19	20240926	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	370	2	5.44	4292093600	608425	172.50	6900	7170	6860	8840	4760	6800	7054.73	2.23	0	86246	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1434	19.70	1.81	12	3.04	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	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
20	20240926	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	300	2	4.41	3681373660	522661	148.19	6900	7160	6860	8840	4760	6800	7043.85	2.23	0	92590	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1420	19.51	1.80	12	2.61	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	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
21	20240926	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	230	2	3.38	2588182030	369046	104.63	6900	7120	6860	8840	4760	6800	7013.57	2.23	0	105888	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1406	19.31	1.78	12	1.85	364.00	3951.00	11680	20240711	-39.81	3120	20231026	125.32	11680	-39.81	20240711	3350	109.85	20240125	11680	-39.81	20240711	3120	125.32	20231026	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
22	20240926	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	270	2	3.97	2421015200	345364	97.92	6900	7120	6860	8840	4760	6800	7010.47	2.23	0	92403	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1414	19.42	1.79	12	1.73	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	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
23	20240926	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	180	2	2.65	2016360720	287962	81.64	6900	7120	6860	8840	4760	6800	7002.67	2.23	0	69041	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1396	19.18	1.77	12	1.44	364.00	3951.00	11680	20240711	-40.24	3120	20231026	123.72	11680	-40.24	20240711	3350	108.36	20240125	11680	-40.24	20240711	3120	123.72	20231026	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
24	20240926	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	220	2	3.24	1718944100	245486	69.60	6900	7120	6860	8840	4760	6800	7002.79	2.23	0	61741	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1404	19.29	1.78	12	1.23	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	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
25	20240926	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	170	2	2.50	203647000	29483	8.36	6900	6970	6860	8840	4760	6800	6909.88	2.23	0	13490	7180	6990	6880	6690	6580	6935	6635	100	2040	500	4350	10	1	20000000	1394	19.15	1.76	12	0.15	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	5.64	N	147830	500	100 억		445840	N	N	0	N	00	N
26	20240925	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	50	2	0.74	2399806020	348165	157.61	6920	7070	6770	8770	4730	6750	6892.75	1.88	0	70023	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1360	18.68	1.72	12	1.74	364.00	3951.00	11680	20240711	-41.78	3120	20231026	117.95	11680	-41.78	20240711	3350	102.99	20240125	11680	-41.78	20240711	3120	117.95	20231026	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
27	20240925	150900	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	50	2	0.74	2308449970	334756	151.54	6920	7070	6770	8770	4730	6750	6895.92	1.88	0	63417	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1360	18.68	1.72	12	1.67	364.00	3951.00	11680	20240711	-41.78	3120	20231026	117.95	11680	-41.78	20240711	3350	102.99	20240125	11680	-41.78	20240711	3120	117.95	20231026	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
28	20240925	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	140	2	2.07	1969918390	285065	129.05	6920	7070	6820	8770	4730	6750	6910.42	1.88	0	66291	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1378	18.93	1.74	12	1.43	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	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
29	20240925	130900	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	100	2	1.48	1758607570	254292	115.12	6920	7070	6820	8770	4730	6750	6915.70	1.88	0	51069	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1370	18.82	1.73	12	1.27	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	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
30	20240925	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	100	2	1.48	1581893330	228430	103.41	6920	7070	6830	8770	4730	6750	6925.07	1.88	0	46036	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1370	18.82	1.73	12	1.14	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	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
31	20240925	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	140	2	2.07	1464158330	211298	95.65	6920	7070	6830	8770	4730	6750	6929.35	1.88	0	52223	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1378	18.93	1.74	12	1.06	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	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
32	20240925	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	130	2	1.93	1072149210	154360	69.88	6920	7070	6860	8770	4730	6750	6945.77	1.88	0	32829	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1376	18.90	1.74	12	0.77	364.00	3951.00	11680	20240711	-41.10	3120	20231026	120.51	11680	-41.10	20240711	3350	105.37	20240125	11680	-41.10	20240711	3120	120.51	20231026	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
33	20240925	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	190	2	2.81	538953740	77317	35.00	6920	7070	6900	8770	4730	6750	6970.70	1.88	0	14024	6956	6852	6776	6672	6596	6905	6725	100	2020	500	4320	10	1	20000000	1388	19.07	1.76	12	0.39	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	5.53	N	147830	500	100 억		375828	N	N	0	N	00	N
34	20240924	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	0	3	0.00	1369052570	202218	79.87	6730	6880	6700	8770	4730	6750	6770.22	1.73	0	30225	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1350	18.54	1.71	12	1.01	364.00	3951.00	11680	20240711	-42.21	3120	20231026	116.35	11680	-42.21	20240711	3350	101.49	20240125	11680	-42.21	20240711	3120	116.35	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
35	20240924	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	20	2	0.30	1314619690	194157	76.69	6730	6880	6700	8770	4730	6750	6770.92	1.73	0	25298	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1354	18.60	1.71	12	0.97	364.00	3951.00	11680	20240711	-42.04	3120	20231026	116.99	11680	-42.04	20240711	3350	102.09	20240125	11680	-42.04	20240711	3120	116.99	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
36	20240924	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-10	5	-0.15	1037617940	153177	60.50	6730	6880	6700	8770	4730	6750	6773.99	1.73	0	17588	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1348	18.52	1.71	12	0.77	364.00	3951.00	11680	20240711	-42.29	3120	20231026	116.03	11680	-42.29	20240711	3350	101.19	20240125	11680	-42.29	20240711	3120	116.03	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
37	20240924	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-10	5	-0.15	961741570	141948	56.06	6730	6880	6700	8770	4730	6750	6775.32	1.73	0	11040	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1348	18.52	1.71	12	0.71	364.00	3951.00	11680	20240711	-42.29	3120	20231026	116.03	11680	-42.29	20240711	3350	101.19	20240125	11680	-42.29	20240711	3120	116.03	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
38	20240924	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-10	5	-0.15	857024340	126364	49.91	6730	6880	6700	8770	4730	6750	6782.20	1.73	0	11290	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1348	18.52	1.71	12	0.63	364.00	3951.00	11680	20240711	-42.29	3120	20231026	116.03	11680	-42.29	20240711	3350	101.19	20240125	11680	-42.29	20240711	3120	116.03	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
39	20240924	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-40	5	-0.59	726033010	106895	42.22	6730	6880	6700	8770	4730	6750	6792.04	1.73	0	14908	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1342	18.43	1.70	12	0.53	364.00	3951.00	11680	20240711	-42.55	3120	20231026	115.06	11680	-42.55	20240711	3350	100.30	20240125	11680	-42.55	20240711	3120	115.06	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
40	20240924	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	20	2	0.30	505115370	74114	29.27	6730	6880	6730	8770	4730	6750	6815.43	1.73	0	19280	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1354	18.60	1.71	12	0.37	364.00	3951.00	11680	20240711	-42.04	3120	20231026	116.99	11680	-42.04	20240711	3350	102.09	20240125	11680	-42.04	20240711	3120	116.99	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
41	20240924	090856	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	90	2	1.33	154371550	22541	8.90	6730	6880	6730	8770	4730	6750	6848.70	1.73	0	6482	6990	6870	6800	6680	6610	6835	6645	100	2020	500	4320	10	1	20000000	1368	18.79	1.73	12	0.11	364.00	3951.00	11680	20240711	-41.44	3120	20231026	119.23	11680	-41.44	20240711	3350	104.18	20240125	11680	-41.44	20240711	3120	119.23	20231026	5.57	N	147830	500	100 억		345667	N	N	0	N	00	N
42	20240923	160851	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-90	5	-1.32	1693644590	248956	29.36	6840	6920	6730	8890	4790	6840	6803.04	1.78	0	-11150	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1350	18.54	1.71	12	1.24	364.00	3951.00	11680	20240711	-42.21	3120	20231026	116.35	11680	-42.21	20240711	3350	101.49	20240125	11680	-42.21	20240711	3120	116.35	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
43	20240923	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-90	5	-1.32	1603188060	235543	27.78	6840	6920	6730	8890	4790	6840	6806.34	1.78	0	-11456	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1350	18.54	1.71	12	1.18	364.00	3951.00	11680	20240711	-42.21	3120	20231026	116.35	11680	-42.21	20240711	3350	101.49	20240125	11680	-42.21	20240711	3120	116.35	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
44	20240923	140857	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-60	5	-0.88	1387762620	203622	24.01	6840	6920	6740	8890	4790	6840	6815.38	1.78	0	-14294	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1356	18.63	1.72	12	1.02	364.00	3951.00	11680	20240711	-41.95	3120	20231026	117.31	11680	-41.95	20240711	3350	102.39	20240125	11680	-41.95	20240711	3120	117.31	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
45	20240923	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-40	5	-0.58	1022292690	150256	17.72	6840	6900	6740	8890	4790	6840	6803.66	1.78	0	-554	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1360	18.68	1.72	12	0.75	364.00	3951.00	11680	20240711	-41.78	3120	20231026	117.95	11680	-41.78	20240711	3350	102.99	20240125	11680	-41.78	20240711	3120	117.95	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
46	20240923	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-50	5	-0.73	942473320	138479	16.33	6840	6900	6750	8890	4790	6840	6805.88	1.78	0	-2235	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1358	18.65	1.72	12	0.69	364.00	3951.00	11680	20240711	-41.87	3120	20231026	117.63	11680	-41.87	20240711	3350	102.69	20240125	11680	-41.87	20240711	3120	117.63	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
47	20240923	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-30	5	-0.44	790890820	116135	13.70	6840	6900	6760	8890	4790	6840	6810.09	1.78	0	5036	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1362	18.71	1.72	12	0.58	364.00	3951.00	11680	20240711	-41.70	3120	20231026	118.27	11680	-41.70	20240711	3350	103.28	20240125	11680	-41.70	20240711	3120	118.27	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
48	20240923	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-40	5	-0.58	620860360	91142	10.75	6840	6900	6760	8890	4790	6840	6812.00	1.78	0	1262	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1360	18.68	1.72	12	0.46	364.00	3951.00	11680	20240711	-41.78	3120	20231026	117.95	11680	-41.78	20240711	3350	102.99	20240125	11680	-41.78	20240711	3120	117.95	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
49	20240923	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-40	5	-0.58	266668330	39030	4.60	6840	6900	6790	8890	4790	6840	6832.39	1.78	0	-4178	7340	7090	6930	6680	6520	7010	6600	100	2050	500	4370	10	1	20000000	1360	18.68	1.72	12	0.20	364.00	3951.00	11680	20240711	-41.78	3120	20231026	117.95	11680	-41.78	20240711	3350	102.99	20240125	11680	-41.78	20240711	3120	117.95	20231026	5.29	N	147830	500	100 억		356785	N	N	0	N	00	N
50	20240913	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-70	5	-1.04	1600475840	240099	53.92	6760	6790	6580	8730	4710	6720	6666.00	2.07	0	1193	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1330	18.27	1.68	12	1.20	364.00	3951.00	11680	20240711	-43.07	3120	20231026	113.14	11680	-43.07	20240711	3350	98.51	20240125	11680	-43.07	20240711	3120	113.14	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
51	20240913	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	-120	5	-1.79	1497439720	224534	50.42	6760	6790	6590	8730	4710	6720	6669.10	2.07	0	1136	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1320	18.13	1.67	12	1.12	364.00	3951.00	11680	20240711	-43.49	3120	20231026	111.54	11680	-43.49	20240711	3350	97.01	20240125	11680	-43.49	20240711	3120	111.54	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
52	20240913	140820	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	-100	5	-1.49	1269057100	189979	42.66	6760	6790	6600	8730	4710	6720	6679.99	2.07	0	-13300	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1324	18.19	1.68	12	0.95	364.00	3951.00	11680	20240711	-43.32	3120	20231026	112.18	11680	-43.32	20240711	3350	97.61	20240125	11680	-43.32	20240711	3120	112.18	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
53	20240913	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-110	5	-1.64	1153400310	172485	38.74	6760	6790	6600	8730	4710	6720	6686.96	2.07	0	-18914	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1322	18.16	1.67	12	0.86	364.00	3951.00	11680	20240711	-43.41	3120	20231026	111.86	11680	-43.41	20240711	3350	97.31	20240125	11680	-43.41	20240711	3120	111.86	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
54	20240913	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-80	5	-1.19	1045303760	156159	35.07	6760	6790	6600	8730	4710	6720	6693.84	2.07	0	-21522	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1328	18.24	1.68	12	0.78	364.00	3951.00	11680	20240711	-43.15	3120	20231026	112.82	11680	-43.15	20240711	3350	98.21	20240125	11680	-43.15	20240711	3120	112.82	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
55	20240913	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	-70	5	-1.04	879525830	131143	29.45	6760	6790	6640	8730	4710	6720	6706.62	2.07	0	-18035	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1330	18.27	1.68	12	0.66	364.00	3951.00	11680	20240711	-43.07	3120	20231026	113.14	11680	-43.07	20240711	3350	98.51	20240125	11680	-43.07	20240711	3120	113.14	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
56	20240913	100818	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-30	5	-0.45	599471150	89280	20.05	6760	6790	6670	8730	4710	6720	6714.51	2.07	0	-13249	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1338	18.38	1.69	12	0.45	364.00	3951.00	11680	20240711	-42.72	3120	20231026	114.42	11680	-42.72	20240711	3350	99.70	20240125	11680	-42.72	20240711	3120	114.42	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
57	20240913	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	40	2	0.60	249061420	36945	8.30	6760	6790	6720	8730	4710	6720	6741.41	2.07	0	-10929	6900	6810	6710	6620	6520	6855	6665	100	2010	500	4300	10	1	20000000	1352	18.57	1.71	12	0.18	364.00	3951.00	11680	20240711	-42.12	3120	20231026	116.67	11680	-42.12	20240711	3350	101.79	20240125	11680	-42.12	20240711	3120	116.67	20231026	5.46	N	147830	500	100 억		414912	N	N	0	N	00	N
58	20240912	160803	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	220	2	3.38	2965572410	441940	34.68	6690	6800	6610	8450	4550	6500	6710.31	1.52	0	111162	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1344	18.46	1.70	12	2.21	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
59	20240912	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	210	2	3.23	2798050000	417006	32.72	6690	6800	6610	8450	4550	6500	6709.86	1.52	0	103591	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1342	18.43	1.70	12	2.09	364.00	3951.00	11680	20240711	-42.55	3120	20231026	115.06	11680	-42.55	20240711	3350	100.30	20240125	11680	-42.55	20240711	3120	115.06	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
60	20240912	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	160	2	2.46	2577447130	384037	30.14	6690	6800	6610	8450	4550	6500	6711.46	1.52	0	88947	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1332	18.30	1.69	12	1.92	364.00	3951.00	11680	20240711	-42.98	3120	20231026	113.46	11680	-42.98	20240711	3350	98.81	20240125	11680	-42.98	20240711	3120	113.46	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
61	20240912	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	190	2	2.92	2489774420	370920	29.11	6690	6800	6610	8450	4550	6500	6712.43	1.52	0	89345	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1338	18.38	1.69	12	1.85	364.00	3951.00	11680	20240711	-42.72	3120	20231026	114.42	11680	-42.72	20240711	3350	99.70	20240125	11680	-42.72	20240711	3120	114.42	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
62	20240912	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	180	2	2.77	2277242930	339037	26.61	6690	6800	6610	8450	4550	6500	6716.80	1.52	0	83588	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1336	18.35	1.69	12	1.70	364.00	3951.00	11680	20240711	-42.81	3120	20231026	114.10	11680	-42.81	20240711	3350	99.40	20240125	11680	-42.81	20240711	3120	114.10	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
63	20240912	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	230	2	3.54	2084641210	310367	24.36	6690	6800	6610	8450	4550	6500	6716.70	1.52	0	82293	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1346	18.49	1.70	12	1.55	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	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
64	20240912	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	200	2	3.08	1728970090	257352	20.20	6690	6800	6610	8450	4550	6500	6718.31	1.52	0	72819	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1340	18.41	1.70	12	1.29	364.00	3951.00	11680	20240711	-42.64	3120	20231026	114.74	11680	-42.64	20240711	3350	100.00	20240125	11680	-42.64	20240711	3120	114.74	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
65	20240912	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	190	2	2.92	555284860	83142	6.52	6690	6740	6610	8450	4550	6500	6678.75	1.52	0	24570	7093	6796	6583	6286	6073	6945	6435	100	1950	500	4160	10	1	20000000	1338	18.38	1.69	12	0.42	364.00	3951.00	11680	20240711	-42.72	3120	20231026	114.42	11680	-42.72	20240711	3350	99.70	20240125	11680	-42.72	20240711	3120	114.42	20231026	5.45	N	147830	500	100 억		303572	N	N	0	N	00	N
66	20240911	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	140	2	2.20	8311473540	1251066	134.28	6380	6880	6370	8260	4460	6360	6643.96	1.01	0	101173	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1300	17.86	1.65	12	6.26	364.00	3951.00	11680	20240711	-44.35	3120	20231026	108.33	11680	-44.35	20240711	3350	94.03	20240125	11680	-44.35	20240711	3120	108.33	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
67	20240911	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	110	2	1.73	8147652190	1225822	131.57	6380	6880	6370	8260	4460	6360	6646.92	1.01	0	98272	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1294	17.77	1.64	12	6.13	364.00	3951.00	11680	20240711	-44.61	3120	20231026	107.37	11680	-44.61	20240711	3350	93.13	20240125	11680	-44.61	20240711	3120	107.37	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
68	20240911	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	6530	170	2	2.67	7633311690	1146584	123.06	6380	6880	6370	8260	4460	6360	6657.70	1.01	0	71587	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1306	17.94	1.65	12	5.73	364.00	3951.00	11680	20240711	-44.09	3120	20231026	109.29	11680	-44.09	20240711	3350	94.93	20240125	11680	-44.09	20240711	3120	109.29	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
69	20240911	130757	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	200	2	3.14	7204614950	1080882	116.01	6380	6880	6370	8260	4460	6360	6665.78	1.01	0	59730	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1312	18.02	1.66	12	5.40	364.00	3951.00	11680	20240711	-43.84	3120	20231026	110.26	11680	-43.84	20240711	3350	95.82	20240125	11680	-43.84	20240711	3120	110.26	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
70	20240911	120803	57	100.00	KOSDAQ		금속	N	N	N	N		N	6580	220	2	3.46	6899241720	1034379	111.02	6380	6880	6370	8260	4460	6360	6670.24	1.01	0	60984	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1316	18.08	1.67	12	5.17	364.00	3951.00	11680	20240711	-43.66	3120	20231026	110.90	11680	-43.66	20240711	3350	96.42	20240125	11680	-43.66	20240711	3120	110.90	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
71	20240911	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	260	2	4.09	6581931990	986246	105.85	6380	6880	6370	8260	4460	6360	6674.04	1.01	0	63462	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1324	18.19	1.68	12	4.93	364.00	3951.00	11680	20240711	-43.32	3120	20231026	112.18	11680	-43.32	20240711	3350	97.61	20240125	11680	-43.32	20240711	3120	112.18	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
72	20240911	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	360	2	5.66	5393177370	807543	86.67	6380	6880	6370	8260	4460	6360	6678.90	1.01	0	48506	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1344	18.46	1.70	12	4.04	364.00	3951.00	11680	20240711	-42.47	3120	20231026	115.38	11680	-42.47	20240711	3350	100.60	20240125	11680	-42.47	20240711	3120	115.38	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
73	20240911	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	200	2	3.14	510118370	78688	8.45	6380	6580	6370	8260	4460	6360	6484.38	1.01	0	6827	6900	6630	6480	6210	6060	6555	6135	100	1900	500	4070	10	1	20000000	1312	18.02	1.66	12	0.39	364.00	3951.00	11680	20240711	-43.84	3120	20231026	110.26	11680	-43.84	20240711	3350	95.82	20240125	11680	-43.84	20240711	3120	110.26	20231026	5.56	N	147830	500	100 억		202200	N	N	0	N	00	N
74	20240910	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-20	5	-0.31	5993490340	920545	209.77	6430	6750	6330	8290	4470	6380	6511.64	1.37	0	-71518	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1272	17.47	1.61	12	4.60	364.00	3951.00	11680	20240711	-45.55	3120	20231026	103.85	11680	-45.55	20240711	3350	89.85	20240125	11680	-45.55	20240711	3120	103.85	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
75	20240910	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	6360	-20	5	-0.31	5778942990	886771	202.07	6430	6750	6350	8290	4470	6380	6516.84	1.37	0	-76210	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1272	17.47	1.61	12	4.43	364.00	3951.00	11680	20240711	-45.55	3120	20231026	103.85	11680	-45.55	20240711	3350	89.85	20240125	11680	-45.55	20240711	3120	103.85	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
76	20240910	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	10	2	0.16	5454676820	835959	190.49	6430	6750	6350	8290	4470	6380	6525.05	1.37	0	-86922	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1278	17.55	1.62	12	4.18	364.00	3951.00	11680	20240711	-45.29	3120	20231026	104.81	11680	-45.29	20240711	3350	90.75	20240125	11680	-45.29	20240711	3120	104.81	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
77	20240910	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	60	2	0.94	5031746580	769783	175.41	6430	6750	6360	8290	4470	6380	6536.58	1.37	0	-94637	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1288	17.69	1.63	12	3.85	364.00	3951.00	11680	20240711	-44.86	3120	20231026	106.41	11680	-44.86	20240711	3350	92.24	20240125	11680	-44.86	20240711	3120	106.41	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
78	20240910	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	20	2	0.31	4618849610	705666	160.80	6430	6750	6360	8290	4470	6380	6545.38	1.37	0	-99732	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1280	17.58	1.62	12	3.53	364.00	3951.00	11680	20240711	-45.21	3120	20231026	105.13	11680	-45.21	20240711	3350	91.04	20240125	11680	-45.21	20240711	3120	105.13	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
79	20240910	110753	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	60	2	0.94	4221441100	643742	146.69	6430	6750	6360	8290	4470	6380	6557.66	1.37	0	-94247	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1288	17.69	1.63	12	3.22	364.00	3951.00	11680	20240711	-44.86	3120	20231026	106.41	11680	-44.86	20240711	3350	92.24	20240125	11680	-44.86	20240711	3120	106.41	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
80	20240910	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	60	2	0.94	1065188400	164734	37.54	6430	6580	6360	8290	4470	6380	6466.11	1.37	0	-3873	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1288	17.69	1.63	12	0.82	364.00	3951.00	11680	20240711	-44.86	3120	20231026	106.41	11680	-44.86	20240711	3350	92.24	20240125	11680	-44.86	20240711	3120	106.41	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
81	20240910	090754	57	100.00	KOSDAQ		금속	N	N	N	N		N	6390	10	2	0.16	379964250	58729	13.38	6430	6530	6390	8290	4470	6380	6469.79	1.37	0	2692	6786	6582	6236	6032	5686	6685	6135	100	1910	500	4080	10	1	20000000	1278	17.55	1.62	12	0.29	364.00	3951.00	11680	20240711	-45.29	3120	20231026	104.81	11680	-45.29	20240711	3350	90.75	20240125	11680	-45.29	20240711	3120	104.81	20231026	5.83	N	147830	500	100 억		273440	N	N	0	N	00	N
82	20240909	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	280	2	4.59	2643761760	426207	110.45	5940	6440	5890	7930	4270	6100	6202.72	1.25	0	22255	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1276	17.53	1.61	12	2.13	364.00	3951.00	11680	20240711	-45.38	3120	20231026	104.49	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3120	104.49	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
83	20240909	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	280	2	4.59	2484467460	401228	103.98	5940	6440	5890	7930	4270	6100	6192.18	1.25	0	20706	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1276	17.53	1.61	12	2.01	364.00	3951.00	11680	20240711	-45.38	3120	20231026	104.49	11680	-45.38	20240711	3350	90.45	20240125	11680	-45.38	20240711	3120	104.49	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
84	20240909	140750	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	250	2	4.10	1848341560	301420	78.11	5940	6380	5890	7930	4270	6100	6132.12	1.25	0	15584	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1270	17.45	1.61	12	1.51	364.00	3951.00	11680	20240711	-45.63	3120	20231026	103.53	11680	-45.63	20240711	3350	89.55	20240125	11680	-45.63	20240711	3120	103.53	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
85	20240909	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	140	2	2.30	1405518110	231157	59.91	5940	6250	5890	7930	4270	6100	6080.35	1.25	0	11614	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1248	17.14	1.58	12	1.16	364.00	3951.00	11680	20240711	-46.58	3120	20231026	100.00	11680	-46.58	20240711	3350	86.27	20240125	11680	-46.58	20240711	3120	100.00	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
86	20240909	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	120	2	1.97	1245654500	205472	53.25	5940	6240	5890	7930	4270	6100	6062.39	1.25	0	2694	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1244	17.09	1.57	12	1.03	364.00	3951.00	11680	20240711	-46.75	3120	20231026	99.36	11680	-46.75	20240711	3350	85.67	20240125	11680	-46.75	20240711	3120	99.36	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
87	20240909	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	80	2	1.31	1019031290	168970	43.79	5940	6200	5890	7930	4270	6100	6030.80	1.25	0	-4157	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1236	16.98	1.56	12	0.84	364.00	3951.00	11680	20240711	-47.09	3120	20231026	98.08	11680	-47.09	20240711	3350	84.48	20240125	11680	-47.09	20240711	3120	98.08	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
88	20240909	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-70	5	-1.15	638554830	106687	27.65	5940	6080	5890	7930	4270	6100	5985.20	1.25	0	-2607	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1206	16.57	1.53	12	0.53	364.00	3951.00	11680	20240711	-48.37	3120	20231026	93.27	11680	-48.37	20240711	3350	80.00	20240125	11680	-48.37	20240711	3120	93.27	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
89	20240909	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	-200	5	-3.28	290574550	48814	12.65	5940	6030	5890	7930	4270	6100	5952.37	1.25	0	-491	6333	6216	6103	5986	5873	6160	5930	100	1830	500	3900	10	1	20000000	1180	16.21	1.49	12	0.24	364.00	3951.00	11680	20240711	-49.49	3120	20231026	89.10	11680	-49.49	20240711	3350	76.12	20240125	11680	-49.49	20240711	3120	89.10	20231026	6.02	N	147830	500	100 억		249562	N	N	0	N	00	N
90	20240906	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-180	5	-2.87	2293266630	376986	58.69	6170	6220	5990	8160	4400	6280	6082.99	0.75	0	100052	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1220	16.76	1.54	12	1.88	364.00	3951.00	11680	20240711	-47.77	3120	20231026	95.51	11680	-47.77	20240711	3350	82.09	20240125	11680	-47.77	20240711	3120	95.51	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
91	20240906	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	-190	5	-3.03	2141663920	352119	54.82	6170	6220	5990	8160	4400	6280	6082.06	0.75	0	97731	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1218	16.73	1.54	12	1.76	364.00	3951.00	11680	20240711	-47.86	3120	20231026	95.19	11680	-47.86	20240711	3350	81.79	20240125	11680	-47.86	20240711	3120	95.19	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
92	20240906	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	6080	-200	5	-3.18	1890022010	310808	48.38	6170	6220	5990	8160	4400	6280	6080.81	0.75	0	86918	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1216	16.70	1.54	12	1.55	364.00	3951.00	11680	20240711	-47.95	3120	20231026	94.87	11680	-47.95	20240711	3350	81.49	20240125	11680	-47.95	20240711	3120	94.87	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
93	20240906	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-220	5	-3.50	1766118180	290456	45.22	6170	6220	5990	8160	4400	6280	6080.31	0.75	0	76032	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1212	16.65	1.53	12	1.45	364.00	3951.00	11680	20240711	-48.12	3120	20231026	94.23	11680	-48.12	20240711	3350	80.90	20240125	11680	-48.12	20240711	3120	94.23	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
94	20240906	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	-210	5	-3.34	1664027360	273690	42.61	6170	6220	5990	8160	4400	6280	6079.77	0.75	0	65805	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1214	16.68	1.54	12	1.37	364.00	3951.00	11680	20240711	-48.03	3120	20231026	94.55	11680	-48.03	20240711	3350	81.19	20240125	11680	-48.03	20240711	3120	94.55	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
95	20240906	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-180	5	-2.87	1563832940	257204	40.04	6170	6220	5990	8160	4400	6280	6079.91	0.75	0	61193	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1220	16.76	1.54	12	1.29	364.00	3951.00	11680	20240711	-47.77	3120	20231026	95.51	11680	-47.77	20240711	3350	82.09	20240125	11680	-47.77	20240711	3120	95.51	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
96	20240906	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-260	5	-4.14	1079201770	176784	27.52	6170	6220	6000	8160	4400	6280	6104.35	0.75	0	30756	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1204	16.54	1.52	12	0.88	364.00	3951.00	11680	20240711	-48.46	3120	20231026	92.95	11680	-48.46	20240711	3350	79.70	20240125	11680	-48.46	20240711	3120	92.95	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
97	20240906	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-80	5	-1.27	306444740	49643	7.73	6170	6220	6150	8160	4400	6280	6172.36	0.75	0	18757	6900	6590	6370	6060	5840	6480	5950	100	1880	500	4010	10	1	20000000	1240	17.03	1.57	12	0.25	364.00	3951.00	11680	20240711	-46.92	3120	20231026	98.72	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3120	98.72	20231026	6.24	N	147830	500	100 억		149352	N	N	0	N	00	N
98	20240905	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-330	5	-4.99	3915515490	615352	112.11	6620	6680	6150	8590	4630	6610	6363.17	0.52	0	45006	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1256	17.25	1.59	12	3.08	364.00	3951.00	11680	20240711	-46.23	3120	20231026	101.28	11680	-46.23	20240711	3350	87.46	20240125	11680	-46.23	20240711	3120	101.28	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
99	20240905	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-330	5	-4.99	3626268230	569365	103.73	6620	6680	6150	8590	4630	6610	6368.78	0.52	0	40967	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1256	17.25	1.59	12	2.85	364.00	3951.00	11680	20240711	-46.23	3120	20231026	101.28	11680	-46.23	20240711	3350	87.46	20240125	11680	-46.23	20240711	3120	101.28	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
100	20240905	140739	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-410	5	-6.20	3247590770	508669	92.68	6620	6680	6160	8590	4630	6610	6384.29	0.52	0	16609	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1240	17.03	1.57	12	2.54	364.00	3951.00	11680	20240711	-46.92	3120	20231026	98.72	11680	-46.92	20240711	3350	85.07	20240125	11680	-46.92	20240711	3120	98.72	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
101	20240905	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	-380	5	-5.75	2727716760	424825	77.40	6620	6680	6200	8590	4630	6610	6420.61	0.52	0	-18599	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1246	17.12	1.58	12	2.12	364.00	3951.00	11680	20240711	-46.66	3120	20231026	99.68	11680	-46.66	20240711	3350	85.97	20240125	11680	-46.66	20240711	3120	99.68	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
102	20240905	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-310	5	-4.69	2255091670	348936	63.57	6620	6680	6200	8590	4630	6610	6462.58	0.52	0	-33570	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1260	17.31	1.59	12	1.74	364.00	3951.00	11680	20240711	-46.06	3120	20231026	101.92	11680	-46.06	20240711	3350	88.06	20240125	11680	-46.06	20240711	3120	101.92	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
103	20240905	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-280	5	-4.24	1848038820	283986	51.74	6620	6680	6290	8590	4630	6610	6507.34	0.52	0	-51098	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1266	17.39	1.60	12	1.42	364.00	3951.00	11680	20240711	-45.80	3120	20231026	102.88	11680	-45.80	20240711	3350	88.96	20240125	11680	-45.80	20240711	3120	102.88	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
104	20240905	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	-60	5	-0.91	819956580	124353	22.66	6620	6680	6530	8590	4630	6610	6593.72	0.52	0	-25253	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1310	17.99	1.66	12	0.62	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	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
105	20240905	090742	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	20	2	0.30	183581040	27738	5.05	6620	6680	6590	8590	4630	6610	6618.53	0.52	0	-4873	6876	6742	6656	6522	6436	6700	6480	100	1980	500	4230	10	1	20000000	1326	18.21	1.68	12	0.14	364.00	3951.00	11680	20240711	-43.24	3120	20231026	112.50	11680	-43.24	20240711	3350	97.91	20240125	11680	-43.24	20240711	3120	112.50	20231026	6.14	N	147830	500	100 억		104129	N	N	0	N	00	N
106	20240904	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	-380	5	-5.44	3525150730	528500	131.18	6660	6790	6570	9080	4900	6990	6670.27	0.21	0	62617	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1322	18.16	1.67	12	2.64	364.00	3951.00	11680	20240711	-43.41	3120	20231026	111.86	11680	-43.41	20240711	3350	97.31	20240125	11680	-43.41	20240711	3120	111.86	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
107	20240904	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	-360	5	-5.15	3354820100	502791	124.80	6660	6790	6570	9080	4900	6990	6672.39	0.21	0	58653	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1326	18.21	1.68	12	2.51	364.00	3951.00	11680	20240711	-43.24	3120	20231026	112.50	11680	-43.24	20240711	3350	97.91	20240125	11680	-43.24	20240711	3120	112.50	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
108	20240904	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-310	5	-4.43	2837669870	424977	105.49	6660	6790	6570	9080	4900	6990	6677.23	0.21	0	39140	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1336	18.35	1.69	12	2.12	364.00	3951.00	11680	20240711	-42.81	3120	20231026	114.10	11680	-42.81	20240711	3350	99.40	20240125	11680	-42.81	20240711	3120	114.10	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
109	20240904	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-320	5	-4.58	1856743460	277176	68.80	6660	6790	6600	9080	4900	6990	6698.79	0.21	0	9662	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1334	18.32	1.69	12	1.39	364.00	3951.00	11680	20240711	-42.89	3120	20231026	113.78	11680	-42.89	20240711	3350	99.10	20240125	11680	-42.89	20240711	3120	113.78	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
110	20240904	120728	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-260	5	-3.72	1689094290	252024	62.56	6660	6790	6600	9080	4900	6990	6702.11	0.21	0	2201	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1346	18.49	1.70	12	1.26	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	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
111	20240904	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-230	5	-3.29	1492005880	222680	55.27	6660	6790	6600	9080	4900	6990	6700.22	0.21	0	5335	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1352	18.57	1.71	12	1.11	364.00	3951.00	11680	20240711	-42.12	3120	20231026	116.67	11680	-42.12	20240711	3350	101.79	20240125	11680	-42.12	20240711	3120	116.67	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
112	20240904	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-290	5	-4.15	1358644510	202849	50.35	6660	6790	6600	9080	4900	6990	6697.81	0.21	0	341	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1340	18.41	1.70	12	1.01	364.00	3951.00	11680	20240711	-42.64	3120	20231026	114.74	11680	-42.64	20240711	3350	100.00	20240125	11680	-42.64	20240711	3120	114.74	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
113	20240904	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-240	5	-3.43	541774390	81112	20.13	6660	6770	6600	9080	4900	6990	6679.33	0.21	0	15171	7343	7166	7053	6876	6763	7110	6820	100	2090	500	4470	10	1	20000000	1350	18.54	1.71	12	0.41	364.00	3951.00	11680	20240711	-42.21	3120	20231026	116.35	11680	-42.21	20240711	3350	101.49	20240125	11680	-42.21	20240711	3120	116.35	20231026	5.98	N	147830	500	100 억		41680	N	N	0	N	00	N
114	20240903	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-70	5	-0.99	2790032920	394072	44.83	7060	7230	6940	9170	4950	7060	7080.12	0.10	0	20497	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1398	19.20	1.77	12	1.97	364.00	3951.00	11680	20240711	-40.15	3120	20231026	124.04	11680	-40.15	20240711	3350	108.66	20240125	11680	-40.15	20240711	3120	124.04	20231026	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
115	20240903	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	-100	5	-1.42	2582305660	364327	41.45	7060	7230	6940	9170	4950	7060	7088.03	0.10	0	14612	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1392	19.12	1.76	12	1.82	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	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
116	20240903	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-60	5	-0.85	2267632660	319176	36.31	7060	7230	6960	9170	4950	7060	7104.92	0.10	0	16920	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1400	19.23	1.77	12	1.60	364.00	3951.00	11680	20240711	-40.07	3120	20231026	124.36	11680	-40.07	20240711	3350	108.96	20240125	11680	-40.07	20240711	3120	124.36	20231026	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
117	20240903	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	10	2	0.14	1873334360	262954	29.91	7060	7230	7030	9170	4950	7060	7124.67	0.10	0	26606	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1414	19.42	1.79	12	1.31	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	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
118	20240903	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	20	2	0.28	1669165590	234034	26.62	7060	7230	7030	9170	4950	7060	7132.76	0.10	0	38257	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1416	19.45	1.79	12	1.17	364.00	3951.00	11680	20240711	-39.38	3120	20231026	126.92	11680	-39.38	20240711	3350	111.34	20240125	11680	-39.38	20240711	3120	126.92	20231026	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
119	20240903	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	30	2	0.42	1549855120	217198	24.71	7060	7230	7030	9170	4950	7060	7136.37	0.10	0	42601	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1418	19.48	1.79	12	1.09	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	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
120	20240903	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	110	2	1.56	1104070850	154493	17.58	7060	7230	7030	9170	4950	7060	7147.52	0.10	0	38112	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1434	19.70	1.81	12	0.77	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	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
121	20240903	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	30	2	0.42	229050590	32309	3.68	7060	7140	7030	9170	4950	7060	7091.27	0.10	0	7217	7680	7370	7160	6850	6640	7265	6745	100	2110	500	4510	10	1	20000000	1418	19.48	1.79	12	0.16	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	6.07	N	147830	500	100 억		20741	N	N	0	N	00	N
122	20240902	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	7060	160	2	2.32	6146600880	858675	280.59	7070	7470	6950	8970	4830	6900	7158.94	0.27	0	-33580	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1412	19.40	1.79	12	4.29	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	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
123	20240902	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	180	2	2.61	5980154120	835112	272.89	7070	7470	6950	8970	4830	6900	7161.22	0.27	0	-33391	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1416	19.45	1.79	12	4.18	364.00	3951.00	11680	20240711	-39.38	3120	20231026	126.92	11680	-39.38	20240711	3350	111.34	20240125	11680	-39.38	20240711	3120	126.92	20231026	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
124	20240902	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	200	2	2.90	5747370260	802282	262.16	7070	7470	6950	8970	4830	6900	7164.12	0.27	0	-34047	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1420	19.51	1.80	12	4.01	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	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
125	20240902	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	170	2	2.46	4926059940	686970	224.48	7070	7470	6950	8970	4830	6900	7171.11	0.27	0	-17530	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1414	19.42	1.79	12	3.43	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	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
126	20240902	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	7030	130	2	1.88	4789664930	667610	218.15	7070	7470	6950	8970	4830	6900	7174.77	0.27	0	-19469	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1406	19.31	1.78	12	3.34	364.00	3951.00	11680	20240711	-39.81	3120	20231026	125.32	11680	-39.81	20240711	3350	109.85	20240125	11680	-39.81	20240711	3120	125.32	20231026	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
127	20240902	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	150	2	2.17	4713876400	656875	214.65	7070	7470	6950	8970	4830	6900	7176.65	0.27	0	-19370	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1410	19.37	1.78	12	3.28	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	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
128	20240902	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	170	2	2.46	4325674890	601673	196.61	7070	7470	6950	8970	4830	6900	7189.91	0.27	0	-16036	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1414	19.42	1.79	12	3.01	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	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N
129	20240902	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	170	2	2.46	736235130	104353	34.10	7070	7160	6950	8970	4830	6900	7056.78	0.27	0	-11289	7173	7036	6943	6806	6713	6990	6760	100	2070	500	4410	10	1	20000000	1414	19.42	1.79	12	0.52	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	6.12	N	147830	500	100 억		54729	N	N	0	N	00	N