KissMeData/396300/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161253	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3035	30	2	1.00	114505120	38019	68.17	2995	3035	2985	3905	2105	3005	3011.79	0.15	0	3004	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	804	12.65	1.14	12	0.14	240.00	2653.00	5250	20230726	-42.19	2985	20240731	1.68	4360	-30.39	20240216	2985	1.68	20240731	5200	-41.63	20231012	2985	1.68	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
3	20240731	151312	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3010	5	2	0.17	97610860	32434	58.15	2995	3035	2985	3905	2105	3005	3009.52	0.15	0	-192	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	797	12.54	1.13	12	0.12	240.00	2653.00	5250	20230726	-42.67	2985	20240731	0.84	4360	-30.96	20240216	2985	0.84	20240731	5200	-42.12	20231012	2985	0.84	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
4	20240731	141312	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3010	5	2	0.17	60811080	20220	36.25	2995	3035	2985	3905	2105	3005	3007.47	0.15	0	-4677	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	797	12.54	1.13	12	0.08	240.00	2653.00	5250	20230726	-42.67	2985	20240731	0.84	4360	-30.96	20240216	2985	0.84	20240731	5200	-42.12	20231012	2985	0.84	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
5	20240731	131306	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3025	20	2	0.67	52889205	17588	31.53	2995	3035	2985	3905	2105	3005	3007.12	0.15	0	-4782	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	801	12.60	1.14	12	0.07	240.00	2653.00	5250	20230726	-42.38	2985	20240731	1.34	4360	-30.62	20240216	2985	1.34	20240731	5200	-41.83	20231012	2985	1.34	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
6	20240731	121305	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3015	10	2	0.33	48362865	16089	28.85	2995	3035	2985	3905	2105	3005	3005.96	0.15	0	-4744	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	799	12.56	1.14	12	0.06	240.00	2653.00	5250	20230726	-42.57	2985	20240731	1.01	4360	-30.85	20240216	2985	1.01	20240731	5200	-42.02	20231012	2985	1.01	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
7	20240731	111308	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3000	-5	5	-0.17	37541140	12510	22.43	2995	3030	2985	3905	2105	3005	3000.89	0.15	0	-5127	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	795	12.50	1.13	12	0.05	240.00	2653.00	5250	20230726	-42.86	2985	20240731	0.50	4360	-31.19	20240216	2985	0.50	20240731	5200	-42.31	20231012	2985	0.50	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
8	20240731	101305	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3015	10	2	0.33	28315550	9437	16.92	2995	3030	2985	3905	2105	3005	3000.48	0.15	0	-2620	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	799	12.56	1.14	12	0.04	240.00	2653.00	5250	20230726	-42.57	2985	20240731	1.01	4360	-30.85	20240216	2985	1.01	20240731	5200	-42.02	20231012	2985	1.01	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
9	20240731	091303	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2990	-15	5	-0.50	11951465	3990	7.15	2995	3005	2985	3905	2105	3005	2995.35	0.15	0	-2238	3131	3067	3031	2967	2931	3050	2950	26	900	100	2100	5	1	26489500	792	12.46	1.13	12	0.02	240.00	2653.00	5250	20230726	-43.05	2985	20240731	0.17	4360	-31.42	20240216	2985	0.17	20240731	5200	-42.50	20231012	2985	0.17	20240731	4.89	N	396300	100	26 억		40690	N	N	0	N	00	N
10	20240730	161232	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-35	5	-1.15	167352520	55289	63.97	3015	3095	2995	3950	2130	3040	3026.87	0.23	0	-15249	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	796	12.52	1.13	12	0.21	240.00	2653.00	5250	20230724	-42.76	2985	20240729	0.67	4360	-31.08	20240216	2985	0.67	20240729	5200	-42.21	20231012	2985	0.67	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
11	20240730	151258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3015	-25	5	-0.82	159807320	52778	61.07	3015	3095	2995	3950	2130	3040	3027.92	0.23	0	-15057	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	799	12.56	1.14	12	0.20	240.00	2653.00	5250	20230724	-42.57	2985	20240729	1.01	4360	-30.85	20240216	2985	1.01	20240729	5200	-42.02	20231012	2985	1.01	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
12	20240730	141241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3015	-25	5	-0.82	117656275	38736	44.82	3015	3095	3000	3950	2130	3040	3037.39	0.23	0	-10325	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	799	12.56	1.14	12	0.15	240.00	2653.00	5250	20230724	-42.57	2985	20240729	1.01	4360	-30.85	20240216	2985	1.01	20240729	5200	-42.02	20231012	2985	1.01	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
13	20240730	131248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	-10	5	-0.33	85939445	28196	32.62	3015	3095	3015	3950	2130	3040	3047.93	0.23	0	-4863	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	803	12.62	1.14	12	0.11	240.00	2653.00	5250	20230724	-42.29	2985	20240729	1.51	4360	-30.50	20240216	2985	1.51	20240729	5200	-41.73	20231012	2985	1.51	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
14	20240730	121238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3055	15	2	0.49	68308855	22374	25.89	3015	3095	3015	3950	2130	3040	3053.05	0.23	0	-4525	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	809	12.73	1.15	12	0.08	240.00	2653.00	5250	20230724	-41.81	2985	20240729	2.35	4360	-29.93	20240216	2985	2.35	20240729	5200	-41.25	20231012	2985	2.35	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
15	20240730	111248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	10	2	0.33	48857075	15990	18.50	3015	3095	3015	3950	2130	3040	3055.48	0.23	0	-4083	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	808	12.71	1.15	12	0.06	240.00	2653.00	5250	20230724	-41.90	2985	20240729	2.18	4360	-30.05	20240216	2985	2.18	20240729	5200	-41.35	20231012	2985	2.18	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
16	20240730	101257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3060	20	2	0.66	23929155	7841	9.07	3015	3095	3015	3950	2130	3040	3051.80	0.23	0	-1193	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	811	12.75	1.15	12	0.03	240.00	2653.00	5250	20230724	-41.71	2985	20240729	2.51	4360	-29.82	20240216	2985	2.51	20240729	5200	-41.15	20231012	2985	2.51	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
17	20240730	091304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3035	-5	5	-0.16	4186785	1387	1.60	3015	3040	3015	3950	2130	3040	3018.59	0.23	0	-413	3096	3067	3026	2997	2956	3082	3012	26	910	100	2120	5	1	26489500	804	12.65	1.14	12	0.01	240.00	2653.00	5250	20230724	-42.19	2985	20240729	1.68	4360	-30.39	20240216	2985	1.68	20240729	5200	-41.63	20231012	2985	1.68	20240729	4.85	N	396300	100	26 억		60550	N	N	0	N	00	N
18	20240729	161229	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3040	0	3	0.00	258920675	85906	101.83	3025	3055	2985	3950	2130	3040	3014.00	0.22	0	4475	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	805	12.67	1.15	12	0.32	240.00	2653.00	5400	20230721	-43.70	2985	20240729	1.84	4360	-30.28	20240216	2985	1.84	20240729	5200	-41.54	20231012	2985	1.84	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
19	20240729	151248	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3040	0	3	0.00	240300245	79767	94.55	3025	3055	2985	3950	2130	3040	3012.53	0.22	0	6125	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	805	12.67	1.15	12	0.30	240.00	2653.00	5400	20230721	-43.70	2985	20240729	1.84	4360	-30.28	20240216	2985	1.84	20240729	5200	-41.54	20231012	2985	1.84	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
20	20240729	141257	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3035	-5	5	-0.16	225531250	74905	88.79	3025	3055	2985	3950	2130	3040	3010.90	0.22	0	6625	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	804	12.65	1.14	12	0.28	240.00	2653.00	5400	20230721	-43.80	2985	20240729	1.68	4360	-30.39	20240216	2985	1.68	20240729	5200	-41.63	20231012	2985	1.68	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
21	20240729	131254	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3045	5	2	0.16	220568145	73271	86.85	3025	3055	2985	3950	2130	3040	3010.31	0.22	0	7483	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	807	12.69	1.15	12	0.28	240.00	2653.00	5400	20230721	-43.61	2985	20240729	2.01	4360	-30.16	20240216	2985	2.01	20240729	5200	-41.44	20231012	2985	2.01	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
22	20240729	121254	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3045	5	2	0.16	212048900	70473	83.53	3025	3055	2985	3950	2130	3040	3008.94	0.22	0	8469	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	807	12.69	1.15	12	0.27	240.00	2653.00	5400	20230721	-43.61	2985	20240729	2.01	4360	-30.16	20240216	2985	2.01	20240729	5200	-41.44	20231012	2985	2.01	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
23	20240729	111243	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3025	-15	5	-0.49	178602815	59411	70.42	3025	3055	2985	3950	2130	3040	3006.22	0.22	0	10870	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	801	12.60	1.14	12	0.22	240.00	2653.00	5400	20230721	-43.98	2985	20240729	1.34	4360	-30.62	20240216	2985	1.34	20240729	5200	-41.83	20231012	2985	1.34	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
24	20240729	101239	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3035	-5	5	-0.16	136217060	45329	53.73	3025	3055	2985	3950	2130	3040	3005.08	0.22	0	10409	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	804	12.65	1.14	12	0.17	240.00	2653.00	5400	20230721	-43.80	2985	20240729	1.68	4360	-30.39	20240216	2985	1.68	20240729	5200	-41.63	20231012	2985	1.68	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
25	20240729	091235	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3005	-35	5	-1.15	104408420	34758	41.20	3025	3055	2985	3950	2130	3040	3003.87	0.22	0	5524	3130	3085	3060	3015	2990	3072	3002	26	910	100	2120	5	1	26489500	796	12.52	1.13	12	0.13	240.00	2653.00	5400	20230721	-44.35	2985	20240729	0.67	4360	-31.08	20240216	2985	0.67	20240729	5200	-42.21	20231012	2985	0.67	20240729	4.89	N	396300	100	26 억		58790	N	N	0	N	00	N
26	20240726	161218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3040	-60	5	-1.94	255545695	83713	100.14	3070	3105	3035	4030	2170	3100	3052.64	0.24	0	-3466	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	805	12.67	1.15	12	0.32	240.00	2653.00	5500	20230720	-44.73	3035	20240726	0.16	4360	-30.28	20240216	3035	0.16	20240726	5250	-42.10	20230726	3035	0.16	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
27	20240726	151230	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3045	-55	5	-1.77	221597315	72546	86.78	3070	3105	3035	4030	2170	3100	3054.58	0.24	0	-4048	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	807	12.69	1.15	12	0.27	240.00	2653.00	5500	20230720	-44.64	3035	20240726	0.33	4360	-30.16	20240216	3035	0.33	20240726	5250	-42.00	20230726	3035	0.33	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
28	20240726	141230	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3050	-50	5	-1.61	205610395	67293	80.50	3070	3105	3035	4030	2170	3100	3055.45	0.24	0	-3504	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	808	12.71	1.15	12	0.25	240.00	2653.00	5500	20230720	-44.55	3035	20240726	0.49	4360	-30.05	20240216	3035	0.49	20240726	5250	-41.90	20230726	3035	0.49	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
29	20240726	131232	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3050	-50	5	-1.61	200130190	65494	78.35	3070	3105	3035	4030	2170	3100	3055.70	0.24	0	-3115	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	808	12.71	1.15	12	0.25	240.00	2653.00	5500	20230720	-44.55	3035	20240726	0.49	4360	-30.05	20240216	3035	0.49	20240726	5250	-41.90	20230726	3035	0.49	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
30	20240726	121237	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3055	-45	5	-1.45	177069560	57924	69.29	3070	3105	3035	4030	2170	3100	3056.93	0.24	0	-3858	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	809	12.73	1.15	12	0.22	240.00	2653.00	5500	20230720	-44.45	3035	20240726	0.66	4360	-29.93	20240216	3035	0.66	20240726	5250	-41.81	20230726	3035	0.66	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
31	20240726	111236	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3055	-45	5	-1.45	162711710	53216	63.66	3070	3105	3035	4030	2170	3100	3057.57	0.24	0	-3469	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	809	12.73	1.15	12	0.20	240.00	2653.00	5500	20230720	-44.45	3035	20240726	0.66	4360	-29.93	20240216	3035	0.66	20240726	5250	-41.81	20230726	3035	0.66	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
32	20240726	101228	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3045	-55	5	-1.77	123482245	40326	48.24	3070	3105	3035	4030	2170	3100	3062.10	0.24	0	-6622	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	807	12.69	1.15	12	0.15	240.00	2653.00	5500	20230720	-44.64	3035	20240726	0.33	4360	-30.16	20240216	3035	0.33	20240726	5250	-42.00	20230726	3035	0.33	20240726	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
33	20240726	091228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3075	-25	5	-0.81	36491615	11865	14.19	3070	3105	3070	4030	2170	3100	3075.57	0.24	0	2573	3226	3162	3106	3042	2986	3160	3040	26	930	100	2170	5	1	26489500	815	12.81	1.16	12	0.04	240.00	2653.00	5500	20230720	-44.09	3050	20240725	0.82	4360	-29.47	20240216	3050	0.82	20240725	5250	-41.43	20230726	3050	0.82	20240725	4.78	N	396300	100	26 억		62480	N	N	0	N	00	N
34	20240725	161225	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3100	-75	5	-2.36	254153360	82476	65.63	3100	3170	3050	4125	2225	3175	3081.54	0.22	0	4360	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	821	12.92	1.17	12	0.31	240.00	2653.00	5620	20230719	-44.84	3050	20240725	1.64	4360	-28.90	20240216	3050	1.64	20240725	5250	-40.95	20230726	3050	1.64	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
35	20240725	151239	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3085	-90	5	-2.83	226208310	73410	58.41	3100	3170	3050	4125	2225	3175	3081.44	0.22	0	4235	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	817	12.85	1.16	12	0.28	240.00	2653.00	5620	20230719	-45.11	3050	20240725	1.15	4360	-29.24	20240216	3050	1.15	20240725	5250	-41.24	20230726	3050	1.15	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
36	20240725	141235	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3105	-70	5	-2.20	166807290	54170	43.10	3100	3170	3050	4125	2225	3175	3079.33	0.22	0	-3885	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	822	12.94	1.17	12	0.20	240.00	2653.00	5620	20230719	-44.75	3050	20240725	1.80	4360	-28.78	20240216	3050	1.80	20240725	5250	-40.86	20230726	3050	1.80	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
37	20240725	131227	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3085	-90	5	-2.83	155091750	50391	40.10	3100	3170	3050	4125	2225	3175	3077.76	0.22	0	-3750	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	817	12.85	1.16	12	0.19	240.00	2653.00	5620	20230719	-45.11	3050	20240725	1.15	4360	-29.24	20240216	3050	1.15	20240725	5250	-41.24	20230726	3050	1.15	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
38	20240725	121233	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3075	-100	5	-3.15	141741420	46059	36.65	3100	3170	3050	4125	2225	3175	3077.39	0.22	0	-3971	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	815	12.81	1.16	12	0.17	240.00	2653.00	5620	20230719	-45.28	3050	20240725	0.82	4360	-29.47	20240216	3050	0.82	20240725	5250	-41.43	20230726	3050	0.82	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
39	20240725	111231	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3095	-80	5	-2.52	131036415	42587	33.89	3100	3170	3050	4125	2225	3175	3076.91	0.22	0	-3887	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	820	12.90	1.17	12	0.16	240.00	2653.00	5620	20230719	-44.93	3050	20240725	1.48	4360	-29.01	20240216	3050	1.48	20240725	5250	-41.05	20230726	3050	1.48	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
40	20240725	101223	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3080	-95	5	-2.99	111034340	36057	28.69	3100	3170	3050	4125	2225	3175	3079.41	0.22	0	-3640	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	816	12.83	1.16	12	0.14	240.00	2653.00	5620	20230719	-45.20	3050	20240725	0.98	4360	-29.36	20240216	3050	0.98	20240725	5250	-41.33	20230726	3050	0.98	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
41	20240725	091218	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3115	-60	5	-1.89	24562390	7896	6.28	3100	3170	3095	4125	2225	3175	3110.73	0.22	0	-1067	3295	3235	3185	3125	3075	3210	3100	26	950	100	2220	5	1	26489500	825	12.98	1.17	12	0.03	240.00	2653.00	5620	20230719	-44.57	3095	20240725	0.65	4360	-28.56	20240216	3095	0.65	20240725	5250	-40.67	20230726	3095	0.65	20240725	5.03	N	396300	100	26 억		58356	N	N	0	N	00	N
42	20240724	161216	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3175	-35	5	-1.09	398755995	125561	66.57	3200	3245	3135	4170	2250	3210	3175.80	0.22	0	-2607	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	841	13.23	1.20	12	0.47	240.00	2653.00	5690	20230718	-44.20	3135	20240724	1.28	4360	-27.18	20240216	3135	1.28	20240724	5250	-39.52	20230724	3135	1.28	20240724	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
43	20240724	151235	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3160	-50	5	-1.56	373294600	117484	62.28	3200	3245	3135	4170	2250	3210	3177.41	0.22	0	-3430	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	837	13.17	1.19	12	0.44	240.00	2653.00	5690	20230718	-44.46	3135	20240724	0.80	4360	-27.52	20240216	3135	0.80	20240724	5250	-39.81	20230724	3135	0.80	20240724	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
44	20240724	141230	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3150	-60	5	-1.87	310799375	97614	51.75	3200	3245	3145	4170	2250	3210	3183.96	0.22	0	-1874	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	834	13.12	1.19	12	0.37	240.00	2653.00	5690	20230718	-44.64	3145	20240724	0.16	4360	-27.75	20240216	3145	0.16	20240724	5250	-40.00	20230724	3145	0.16	20240724	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
45	20240724	131233	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3180	-30	5	-0.93	174102000	54294	28.78	3200	3245	3170	4170	2250	3210	3206.65	0.22	0	-176	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	842	13.25	1.20	12	0.20	240.00	2653.00	5690	20230718	-44.11	3145	20240708	1.11	4360	-27.06	20240216	3145	1.11	20240708	5250	-39.43	20230724	3145	1.11	20240708	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
46	20240724	121232	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	0	3	0.00	144831755	45085	23.90	3200	3245	3185	4170	2250	3210	3212.42	0.22	0	-303	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	850	13.38	1.21	12	0.17	240.00	2653.00	5690	20230718	-43.59	3145	20240708	2.07	4360	-26.38	20240216	3145	2.07	20240708	5250	-38.86	20230724	3145	2.07	20240708	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
47	20240724	111230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3225	15	2	0.47	85123840	26418	14.01	3200	3245	3200	4170	2250	3210	3222.19	0.22	0	-3478	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	854	13.44	1.22	12	0.10	240.00	2653.00	5690	20230718	-43.32	3145	20240708	2.54	4360	-26.03	20240216	3145	2.54	20240708	5250	-38.57	20230724	3145	2.54	20240708	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
48	20240724	101256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	25	2	0.78	63923780	19839	10.52	3200	3245	3200	4170	2250	3210	3222.13	0.22	0	-143	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	857	13.48	1.22	12	0.07	240.00	2653.00	5690	20230718	-43.15	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5250	-38.38	20230724	3145	2.86	20240708	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
49	20240724	091218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3225	15	2	0.47	8857255	2765	1.47	3200	3230	3200	4170	2250	3210	3203.35	0.22	0	-362	3366	3287	3236	3157	3106	3262	3132	26	960	100	2240	5	1	26489500	854	13.44	1.22	12	0.01	240.00	2653.00	5690	20230718	-43.32	3145	20240708	2.54	4360	-26.03	20240216	3145	2.54	20240708	5250	-38.57	20230724	3145	2.54	20240708	5.03	N	396300	100	26 억		57761	N	N	0	N	00	N
50	20240723	161209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-100	5	-3.02	598830765	185492	109.81	3260	3315	3185	4300	2320	3310	3228.21	0.12	0	26366	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	850	13.38	1.21	12	0.70	240.00	2653.00	5690	20230718	-43.59	3145	20240708	2.07	4360	-26.38	20240216	3145	2.07	20240708	5250	-38.86	20230724	3145	2.07	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
51	20240723	151238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	-105	5	-3.17	569790680	176439	104.45	3260	3315	3185	4300	2320	3310	3229.25	0.12	0	27281	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	849	13.35	1.21	12	0.67	240.00	2653.00	5690	20230718	-43.67	3145	20240708	1.91	4360	-26.49	20240216	3145	1.91	20240708	5250	-38.95	20230724	3145	1.91	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
52	20240723	141213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	-90	5	-2.72	505330000	156327	92.55	3260	3315	3185	4300	2320	3310	3232.37	0.12	0	28362	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	853	13.42	1.21	12	0.59	240.00	2653.00	5690	20230718	-43.41	3145	20240708	2.38	4360	-26.15	20240216	3145	2.38	20240708	5250	-38.67	20230724	3145	2.38	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
53	20240723	131209	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	-95	5	-2.87	476321220	147289	87.20	3260	3315	3185	4300	2320	3310	3233.77	0.12	0	28794	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	852	13.40	1.21	12	0.56	240.00	2653.00	5690	20230718	-43.50	3145	20240708	2.23	4360	-26.26	20240216	3145	2.23	20240708	5250	-38.76	20230724	3145	2.23	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
54	20240723	121219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-70	5	-2.11	448279185	138577	82.04	3260	3315	3185	4300	2320	3310	3234.71	0.12	0	27536	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	858	13.50	1.22	12	0.52	240.00	2653.00	5690	20230718	-43.06	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5250	-38.29	20230724	3145	3.02	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
55	20240723	111216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-70	5	-2.11	421881830	130416	77.21	3260	3315	3185	4300	2320	3310	3234.72	0.12	0	26719	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	858	13.50	1.22	12	0.49	240.00	2653.00	5690	20230718	-43.06	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5250	-38.29	20230724	3145	3.02	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
56	20240723	101210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	-75	5	-2.27	375432500	116025	68.69	3260	3315	3185	4300	2320	3310	3235.60	0.12	0	28583	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	857	13.48	1.22	12	0.44	240.00	2653.00	5690	20230718	-43.15	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5250	-38.38	20230724	3145	2.86	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
57	20240723	091223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	0	3	0.00	73085275	22348	13.23	3260	3315	3245	4300	2320	3310	3269.79	0.12	0	5001	3523	3416	3333	3226	3143	3375	3185	26	990	100	2310	5	1	26489500	877	13.79	1.25	12	0.08	240.00	2653.00	5690	20230718	-41.83	3145	20240708	5.25	4360	-24.08	20240216	3145	5.25	20240708	5250	-36.95	20230724	3145	5.25	20240708	5.07	N	396300	100	26 억		31370	N	N	0	N	00	N
58	20240722	161202	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	-85	5	-2.50	504177255	151405	70.12	3330	3440	3250	4410	2380	3395	3329.96	0.22	0	-26598	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	877	13.79	1.25	12	0.57	240.00	2653.00	5880	20230714	-43.71	3145	20240708	5.25	4360	-24.08	20240216	3145	5.25	20240708	5250	-36.95	20230724	3145	5.25	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
59	20240722	151215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	-105	5	-3.09	485375190	145716	67.48	3330	3440	3250	4410	2380	3395	3330.85	0.22	0	-26386	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	872	13.71	1.24	12	0.55	240.00	2653.00	5880	20230714	-44.05	3145	20240708	4.61	4360	-24.54	20240216	3145	4.61	20240708	5250	-37.33	20230724	3145	4.61	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
60	20240722	141223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3315	-80	5	-2.36	347854090	104468	48.38	3330	3440	3250	4410	2380	3395	3329.61	0.22	0	-26617	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	878	13.81	1.25	12	0.39	240.00	2653.00	5880	20230714	-43.62	3145	20240708	5.41	4360	-23.97	20240216	3145	5.41	20240708	5250	-36.86	20230724	3145	5.41	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
61	20240722	131217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	-75	5	-2.21	316530095	95059	44.02	3330	3440	3250	4410	2380	3395	3329.65	0.22	0	-21775	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	879	13.83	1.25	12	0.36	240.00	2653.00	5880	20230714	-43.54	3145	20240708	5.56	4360	-23.85	20240216	3145	5.56	20240708	5250	-36.76	20230724	3145	5.56	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
62	20240722	121214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	-85	5	-2.50	245809335	73439	34.01	3330	3440	3295	4410	2380	3395	3346.95	0.22	0	-23228	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	877	13.79	1.25	12	0.28	240.00	2653.00	5880	20230714	-43.71	3145	20240708	5.25	4360	-24.08	20240216	3145	5.25	20240708	5250	-36.95	20230724	3145	5.25	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
63	20240722	111213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	-75	5	-2.21	196370645	58502	27.09	3330	3440	3320	4410	2380	3395	3356.48	0.22	0	-20134	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	879	13.83	1.25	12	0.22	240.00	2653.00	5880	20230714	-43.54	3145	20240708	5.56	4360	-23.85	20240216	3145	5.56	20240708	5250	-36.76	20230724	3145	5.56	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
64	20240722	101211	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	-35	5	-1.03	114405525	33971	15.73	3330	3440	3330	4410	2380	3395	3367.53	0.22	0	-5597	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	890	14.00	1.27	12	0.13	240.00	2653.00	5880	20230714	-42.86	3145	20240708	6.84	4360	-22.94	20240216	3145	6.84	20240708	5250	-36.00	20230724	3145	6.84	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
65	20240722	091215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	-20	5	-0.59	67009790	19827	9.18	3330	3440	3330	4410	2380	3395	3379.52	0.22	0	-4002	3511	3452	3381	3322	3251	3460	3330	26	1015	100	2370	5	1	26489500	894	14.06	1.27	12	0.07	240.00	2653.00	5880	20230714	-42.60	3145	20240708	7.31	4360	-22.59	20240216	3145	7.31	20240708	5250	-35.71	20230724	3145	7.31	20240708	4.89	N	396300	100	26 억		57699	N	N	0	N	00	N
66	20240719	161142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	0	3	0.00	722471445	215127	10.07	3395	3440	3310	4410	2380	3395	3358.34	0.15	0	16480	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	899	14.15	1.28	12	0.81	240.00	2653.00	5880	20230714	-42.26	3145	20240708	7.95	4360	-22.13	20240216	3145	7.95	20240708	5620	-39.59	20230719	3145	7.95	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
67	20240719	151155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3345	-50	5	-1.47	700161605	208538	9.76	3395	3440	3310	4410	2380	3395	3357.48	0.15	0	16450	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	886	13.94	1.26	12	0.79	240.00	2653.00	5880	20230714	-43.11	3145	20240708	6.36	4360	-23.28	20240216	3145	6.36	20240708	5620	-40.48	20230719	3145	6.36	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
68	20240719	141157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-25	5	-0.74	614221445	182861	8.56	3395	3440	3310	4410	2380	3395	3358.95	0.15	0	10195	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	893	14.04	1.27	12	0.69	240.00	2653.00	5880	20230714	-42.69	3145	20240708	7.15	4360	-22.71	20240216	3145	7.15	20240708	5620	-40.04	20230719	3145	7.15	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
69	20240719	131148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	-35	5	-1.03	571439845	170102	7.96	3395	3440	3310	4410	2380	3395	3359.40	0.15	0	8413	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	890	14.00	1.27	12	0.64	240.00	2653.00	5880	20230714	-42.86	3145	20240708	6.84	4360	-22.94	20240216	3145	6.84	20240708	5620	-40.21	20230719	3145	6.84	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
70	20240719	121146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	-35	5	-1.03	516027725	153640	7.19	3395	3440	3310	4410	2380	3395	3358.68	0.15	0	8433	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	890	14.00	1.27	12	0.58	240.00	2653.00	5880	20230714	-42.86	3145	20240708	6.84	4360	-22.94	20240216	3145	6.84	20240708	5620	-40.21	20230719	3145	6.84	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
71	20240719	111158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-25	5	-0.74	467817760	139322	6.52	3395	3440	3310	4410	2380	3395	3357.82	0.15	0	9797	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	893	14.04	1.27	12	0.53	240.00	2653.00	5880	20230714	-42.69	3145	20240708	7.15	4360	-22.71	20240216	3145	7.15	20240708	5620	-40.04	20230719	3145	7.15	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
72	20240719	101144	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3425	30	2	0.88	409009390	122014	5.71	3395	3440	3310	4410	2380	3395	3352.15	0.15	0	15954	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	907	14.27	1.29	12	0.46	240.00	2653.00	5880	20230714	-41.75	3145	20240708	8.90	4360	-21.44	20240216	3145	8.90	20240708	5620	-39.06	20230719	3145	8.90	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
73	20240719	091201	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	-45	5	-1.33	95053610	28240	1.32	3395	3400	3310	4410	2380	3395	3365.92	0.15	0	-1620	3931	3662	3416	3147	2901	3797	3282	26	1015	100	2370	5	1	26489500	887	13.96	1.26	12	0.11	240.00	2653.00	5880	20230714	-43.03	3145	20240708	6.52	4360	-23.17	20240216	3145	6.52	20240708	5620	-40.39	20230719	3145	6.52	20240708	4.86	N	396300	100	26 억		40631	N	N	0	N	00	N
74	20240718	161135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	195	2	6.09	7361249540	2130843	265.73	3195	3685	3170	4160	2240	3200	3454.62	0.27	0	-30826	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	899	14.15	1.28	12	8.04	240.00	2653.00	5880	20230714	-42.26	3145	20240708	7.95	4360	-22.13	20240216	3145	7.95	20240708	5690	-40.33	20230718	3145	7.95	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
75	20240718	151147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	210	2	6.56	7247918715	2097526	261.57	3195	3685	3170	4160	2240	3200	3455.46	0.27	0	-23226	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	903	14.21	1.29	12	7.92	240.00	2653.00	5880	20230714	-42.01	3145	20240708	8.43	4360	-21.79	20240216	3145	8.43	20240708	5690	-40.07	20230718	3145	8.43	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
76	20240718	141138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	60	2	1.88	6731239075	1942595	242.25	3195	3685	3170	4160	2240	3200	3465.08	0.27	0	-16957	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	864	13.58	1.23	12	7.33	240.00	2653.00	5880	20230714	-44.56	3145	20240708	3.66	4360	-25.23	20240216	3145	3.66	20240708	5690	-42.71	20230718	3145	3.66	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
77	20240718	131138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	70	2	2.19	6600121995	1902382	237.24	3195	3685	3170	4160	2240	3200	3469.40	0.27	0	-19388	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	866	13.62	1.23	12	7.18	240.00	2653.00	5880	20230714	-44.39	3145	20240708	3.97	4360	-25.00	20240216	3145	3.97	20240708	5690	-42.53	20230718	3145	3.97	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
78	20240718	121138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3265	65	2	2.03	6465021645	1860957	232.07	3195	3685	3170	4160	2240	3200	3474.03	0.27	0	-23988	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	865	13.60	1.23	12	7.03	240.00	2653.00	5880	20230714	-44.47	3145	20240708	3.82	4360	-25.11	20240216	3145	3.82	20240708	5690	-42.62	20230718	3145	3.82	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
79	20240718	111146	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	105	2	3.28	5928254535	1696288	211.54	3195	3685	3170	4160	2240	3200	3494.84	0.27	0	-38644	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	875	13.77	1.25	12	6.40	240.00	2653.00	5880	20230714	-43.79	3145	20240708	5.09	4360	-24.20	20240216	3145	5.09	20240708	5690	-41.92	20230718	3145	5.09	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
80	20240718	101148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	40	2	1.25	133548470	41469	5.17	3195	3300	3170	4160	2240	3200	3220.44	0.27	0	-971	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	858	13.50	1.22	12	0.16	240.00	2653.00	5880	20230714	-44.90	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5690	-43.06	20230718	3145	3.02	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
81	20240718	091151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	-10	5	-0.31	27783420	8734	1.09	3195	3195	3170	4160	2240	3200	3181.06	0.27	0	1631	3630	3415	3290	3075	2950	3522	3182	26	960	100	2240	5	1	26489500	845	13.29	1.20	12	0.03	240.00	2653.00	5880	20230714	-45.75	3145	20240708	1.43	4360	-26.83	20240216	3145	1.43	20240708	5690	-43.94	20230718	3145	1.43	20240708	4.85	N	396300	100	26 억		71214	N	N	0	N	00	N
82	20240717	161238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	10	2	0.31	2695336015	801252	1286.82	3190	3505	3165	4145	2235	3190	3364.10	0.31	0	-10211	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	848	13.33	1.21	12	3.02	240.00	2653.00	5880	20230714	-45.58	3145	20240708	1.75	4360	-26.61	20240216	3145	1.75	20240708	5690	-43.76	20230718	3145	1.75	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
83	20240717	151244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	30	2	0.94	2654663055	788559	1266.44	3190	3505	3165	4145	2235	3190	3366.47	0.31	0	-10363	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	853	13.42	1.21	12	2.98	240.00	2653.00	5880	20230714	-45.24	3145	20240708	2.38	4360	-26.15	20240216	3145	2.38	20240708	5690	-43.41	20230718	3145	2.38	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
84	20240717	141241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3245	55	2	1.72	2498478620	740215	1188.79	3190	3505	3165	4145	2235	3190	3375.34	0.31	0	-7565	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	860	13.52	1.22	12	2.79	240.00	2653.00	5880	20230714	-44.81	3145	20240708	3.18	4360	-25.57	20240216	3145	3.18	20240708	5690	-42.97	20230718	3145	3.18	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
85	20240717	131239	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3265	75	2	2.35	2437260495	721451	1158.66	3190	3505	3165	4145	2235	3190	3378.28	0.31	0	-7520	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	865	13.60	1.23	12	2.72	240.00	2653.00	5880	20230714	-44.47	3145	20240708	3.82	4360	-25.11	20240216	3145	3.82	20240708	5690	-42.62	20230718	3145	3.82	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
86	20240717	121240	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	70	2	2.19	2380582920	704090	1130.78	3190	3505	3165	4145	2235	3190	3381.08	0.31	0	-7161	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	864	13.58	1.23	12	2.66	240.00	2653.00	5880	20230714	-44.56	3145	20240708	3.66	4360	-25.23	20240216	3145	3.66	20240708	5690	-42.71	20230718	3145	3.66	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
87	20240717	111242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3295	105	2	3.29	2142271930	631518	1014.23	3190	3505	3165	4145	2235	3190	3392.26	0.31	0	-12500	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	873	13.73	1.24	12	2.38	240.00	2653.00	5880	20230714	-43.96	3145	20240708	4.77	4360	-24.43	20240216	3145	4.77	20240708	5690	-42.09	20230718	3145	4.77	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
88	20240717	101245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	65	2	2.04	189427960	58470	93.90	3190	3345	3165	4145	2235	3190	3239.75	0.31	0	4579	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	862	13.56	1.23	12	0.22	240.00	2653.00	5880	20230714	-44.64	3145	20240708	3.50	4360	-25.34	20240216	3145	3.50	20240708	5690	-42.79	20230718	3145	3.50	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
89	20240717	091019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	10	2	0.31	5904065	1850	2.97	3190	3200	3190	4145	2235	3190	3191.39	0.31	0	354	3326	3257	3221	3152	3116	3240	3135	26	955	100	2230	5	1	26489500	848	13.33	1.21	12	0.01	240.00	2653.00	5880	20230714	-45.58	3145	20240708	1.75	4360	-26.61	20240216	3145	1.75	20240708	5690	-43.76	20230718	3145	1.75	20240708	4.83	N	396300	100	26 억		81339	N	N	0	N	00	N
90	20240716	161242	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	-80	5	-2.45	199092315	62021	177.51	3235	3290	3185	4250	2290	3270	3210.09	0.36	0	-14599	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	845	13.29	1.20	12	0.23	240.00	2653.00	5880	20230714	-45.75	3145	20240708	1.43	4360	-26.83	20240216	3145	1.43	20240708	5690	-43.94	20230718	3145	1.43	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
91	20240716	151256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3195	-75	5	-2.29	182064175	56683	162.23	3235	3290	3185	4250	2290	3270	3211.97	0.36	0	-11465	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	846	13.31	1.20	12	0.21	240.00	2653.00	5880	20230714	-45.66	3145	20240708	1.59	4360	-26.72	20240216	3145	1.59	20240708	5690	-43.85	20230718	3145	1.59	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
92	20240716	141251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3190	-80	5	-2.45	170522705	53065	151.88	3235	3290	3185	4250	2290	3270	3213.47	0.36	0	-8690	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	845	13.29	1.20	12	0.20	240.00	2653.00	5880	20230714	-45.75	3145	20240708	1.43	4360	-26.83	20240216	3145	1.43	20240708	5690	-43.94	20230718	3145	1.43	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
93	20240716	131252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-60	5	-1.83	163698980	50930	145.77	3235	3290	3185	4250	2290	3270	3214.20	0.36	0	-7889	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	850	13.38	1.21	12	0.19	240.00	2653.00	5880	20230714	-45.41	3145	20240708	2.07	4360	-26.38	20240216	3145	2.07	20240708	5690	-43.59	20230718	3145	2.07	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
94	20240716	121248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-60	5	-1.83	112202510	34832	99.69	3235	3290	3200	4250	2290	3270	3221.25	0.36	0	-3200	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	850	13.38	1.21	12	0.13	240.00	2653.00	5880	20230714	-45.41	3145	20240708	2.07	4360	-26.38	20240216	3145	2.07	20240708	5690	-43.59	20230718	3145	2.07	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
95	20240716	111250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	-65	5	-1.99	106807695	33151	94.88	3235	3290	3200	4250	2290	3270	3221.85	0.36	0	-2858	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	849	13.35	1.21	12	0.13	240.00	2653.00	5880	20230714	-45.49	3145	20240708	1.91	4360	-26.49	20240216	3145	1.91	20240708	5690	-43.67	20230718	3145	1.91	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
96	20240716	101249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	-30	5	-0.92	64747840	20051	57.39	3235	3290	3210	4250	2290	3270	3229.16	0.36	0	-1546	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	858	13.50	1.22	12	0.08	240.00	2653.00	5880	20230714	-44.90	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5690	-43.06	20230718	3145	3.02	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
97	20240716	091248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	-10	5	-0.31	17227715	5320	15.23	3235	3290	3235	4250	2290	3270	3238.29	0.36	0	842	3326	3297	3271	3242	3216	3285	3230	26	980	100	2280	5	1	26489500	864	13.58	1.23	12	0.02	240.00	2653.00	5880	20230714	-44.56	3145	20240708	3.66	4360	-25.23	20240216	3145	3.66	20240708	5690	-42.71	20230718	3145	3.66	20240708	4.82	N	396300	100	26 억		95340	N	N	0	N	00	N
98	20240715	161229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-10	5	-0.30	114147355	34938	76.10	3285	3300	3245	4260	2300	3280	3267.14	0.38	0	-3938	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	866	13.62	1.23	12	0.13	240.00	2653.00	5880	20230714	-44.39	3145	20240708	3.97	4360	-25.00	20240216	3145	3.97	20240708	5690	-42.53	20230718	3145	3.97	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
99	20240715	151238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-10	5	-0.30	106309460	32542	70.89	3285	3300	3245	4260	2300	3280	3266.84	0.38	0	-4714	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	866	13.62	1.23	12	0.12	240.00	2653.00	5880	20230714	-44.39	3145	20240708	3.97	4360	-25.00	20240216	3145	3.97	20240708	5690	-42.53	20230718	3145	3.97	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
100	20240715	141234	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3270	-10	5	-0.30	89861535	27522	59.95	3285	3300	3245	4260	2300	3280	3265.08	0.38	0	-3914	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	866	13.62	1.23	12	0.10	240.00	2653.00	5880	20230714	-44.39	3145	20240708	3.97	4360	-25.00	20240216	3145	3.97	20240708	5690	-42.53	20230718	3145	3.97	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
101	20240715	131237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3290	10	2	0.30	83386185	25536	55.62	3285	3300	3245	4260	2300	3280	3265.44	0.38	0	-3992	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	872	13.71	1.24	12	0.10	240.00	2653.00	5880	20230714	-44.05	3145	20240708	4.61	4360	-24.54	20240216	3145	4.61	20240708	5690	-42.18	20230718	3145	4.61	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
102	20240715	121235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	-25	5	-0.76	53876350	16475	35.89	3285	3300	3245	4260	2300	3280	3270.19	0.38	0	-3411	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	862	13.56	1.23	12	0.06	240.00	2653.00	5880	20230714	-44.64	3145	20240708	3.50	4360	-25.34	20240216	3145	3.50	20240708	5690	-42.79	20230718	3145	3.50	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
103	20240715	111235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3280	0	3	0.00	40233380	12282	26.75	3285	3300	3250	4260	2300	3280	3275.80	0.38	0	-3354	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	869	13.67	1.24	12	0.05	240.00	2653.00	5880	20230714	-44.22	3145	20240708	4.29	4360	-24.77	20240216	3145	4.29	20240708	5690	-42.36	20230718	3145	4.29	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
104	20240715	101234	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	-5	5	-0.15	27062265	8263	18.00	3285	3300	3250	4260	2300	3280	3275.11	0.38	0	-2345	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	868	13.65	1.23	12	0.03	240.00	2653.00	5880	20230714	-44.30	3145	20240708	4.13	4360	-24.89	20240216	3145	4.13	20240708	5690	-42.44	20230718	3145	4.13	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
105	20240715	091235	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	20	2	0.61	10814520	3286	7.16	3285	3300	3275	4260	2300	3280	3291.09	0.38	0	-1851	3363	3321	3258	3216	3153	3342	3237	26	980	100	2290	5	1	26489500	874	13.75	1.24	12	0.01	240.00	2653.00	5880	20230714	-43.88	3145	20240708	4.93	4360	-24.31	20240216	3145	4.93	20240708	5690	-42.00	20230718	3145	4.93	20240708	4.83	N	396300	100	26 억		99514	N	N	0	N	00	N
106	20240712	161225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3280	45	2	1.39	148682880	45847	138.91	3205	3300	3195	4205	2265	3235	3242.96	0.36	0	4549	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	869	13.67	1.24	12	0.17	240.00	2653.00	5880	20230714	-44.22	3145	20240708	4.29	4360	-24.77	20240216	3145	4.29	20240708	5880	-44.22	20230714	3145	4.29	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
107	20240712	151233	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3265	30	2	0.93	141838445	43758	132.58	3205	3300	3195	4205	2265	3235	3241.43	0.36	0	4511	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	865	13.60	1.23	12	0.17	240.00	2653.00	5880	20230714	-44.47	3145	20240708	3.82	4360	-25.11	20240216	3145	3.82	20240708	5880	-44.47	20230714	3145	3.82	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
108	20240712	141236	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3265	30	2	0.93	119027385	36778	111.43	3205	3300	3195	4205	2265	3235	3236.38	0.36	0	4257	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	865	13.60	1.23	12	0.14	240.00	2653.00	5880	20230714	-44.47	3145	20240708	3.82	4360	-25.11	20240216	3145	3.82	20240708	5880	-44.47	20230714	3145	3.82	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
109	20240712	131230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	0	3	0.00	67581615	21035	63.73	3205	3250	3195	4205	2265	3235	3212.79	0.36	0	4492	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	857	13.48	1.22	12	0.08	240.00	2653.00	5880	20230714	-44.98	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
110	20240712	121232	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	5	2	0.15	64745635	20157	61.07	3205	3250	3195	4205	2265	3235	3212.04	0.36	0	4493	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	858	13.50	1.22	12	0.08	240.00	2653.00	5880	20230714	-44.90	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5880	-44.90	20230714	3145	3.02	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
111	20240712	111228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	0	3	0.00	61313240	19096	57.86	3205	3250	3195	4205	2265	3235	3210.76	0.36	0	4813	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	857	13.48	1.22	12	0.07	240.00	2653.00	5880	20230714	-44.98	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
112	20240712	101229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-25	5	-0.77	41887115	13067	39.59	3205	3230	3195	4205	2265	3235	3205.51	0.36	0	4148	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	850	13.38	1.21	12	0.05	240.00	2653.00	5880	20230714	-45.41	3145	20240708	2.07	4360	-26.38	20240216	3145	2.07	20240708	5880	-45.41	20230714	3145	2.07	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
113	20240712	091226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	-15	5	-0.46	5328450	1659	5.03	3205	3230	3200	4205	2265	3235	3211.49	0.36	0	-8	3291	3262	3236	3207	3181	3262	3207	26	970	100	2260	5	1	26489500	853	13.42	1.21	12	0.01	240.00	2653.00	5880	20230714	-45.24	3145	20240708	2.38	4360	-26.15	20240216	3145	2.38	20240708	5880	-45.24	20230714	3145	2.38	20240708	4.87	N	396300	100	26 억		94963	N	N	0	N	00	N
114	20240711	161221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	0	3	0.00	105626785	32589	55.48	3235	3265	3210	4205	2265	3235	3241.18	0.34	0	3886	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	857	13.48	1.22	12	0.12	240.00	2653.00	5880	20230714	-44.98	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
115	20240711	151228	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3230	-5	5	-0.15	97335420	30027	51.12	3235	3265	3210	4205	2265	3235	3241.60	0.34	0	4168	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	856	13.46	1.22	12	0.11	240.00	2653.00	5880	20230714	-45.07	3145	20240708	2.70	4360	-25.92	20240216	3145	2.70	20240708	5880	-45.07	20230714	3145	2.70	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
116	20240711	141229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	0	3	0.00	81030695	24987	42.54	3235	3265	3210	4205	2265	3235	3242.91	0.34	0	4168	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	857	13.48	1.22	12	0.09	240.00	2653.00	5880	20230714	-44.98	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
117	20240711	131227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	25	2	0.77	66734435	20587	35.05	3235	3265	3210	4205	2265	3235	3241.58	0.34	0	4455	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	864	13.58	1.23	12	0.08	240.00	2653.00	5880	20230714	-44.56	3145	20240708	3.66	4360	-25.23	20240216	3145	3.66	20240708	5880	-44.56	20230714	3145	3.66	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
118	20240711	121225	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	25	2	0.77	57568960	17760	30.24	3235	3265	3210	4205	2265	3235	3241.50	0.34	0	4048	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	864	13.58	1.23	12	0.07	240.00	2653.00	5880	20230714	-44.56	3145	20240708	3.66	4360	-25.23	20240216	3145	3.66	20240708	5880	-44.56	20230714	3145	3.66	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
119	20240711	111222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	25	2	0.77	46779210	14440	24.58	3235	3265	3210	4205	2265	3235	3239.56	0.34	0	4148	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	864	13.58	1.23	12	0.05	240.00	2653.00	5880	20230714	-44.56	3145	20240708	3.66	4360	-25.23	20240216	3145	3.66	20240708	5880	-44.56	20230714	3145	3.66	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
120	20240711	101224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	5	2	0.15	36852575	11381	19.38	3235	3265	3210	4205	2265	3235	3238.08	0.34	0	3824	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	858	13.50	1.22	12	0.04	240.00	2653.00	5880	20230714	-44.90	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5880	-44.90	20230714	3145	3.02	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
121	20240711	091221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	0	3	0.00	9977995	3094	5.27	3235	3250	3210	4205	2265	3235	3224.95	0.34	0	648	3285	3260	3220	3195	3155	3272	3207	26	970	100	2260	5	1	26489500	857	13.48	1.22	12	0.01	240.00	2653.00	5880	20230714	-44.98	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.85	N	396300	100	26 억		91381	N	N	0	N	00	N
122	20240710	161215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	15	2	0.47	186875545	58232	191.34	3190	3245	3180	4185	2255	3220	3209.16	0.34	0	3389	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	857	13.48	1.22	12	0.22	240.00	2653.00	5930	20230704	-45.45	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
123	20240710	151221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3230	10	2	0.31	181606855	56600	185.98	3190	3245	3180	4185	2255	3220	3208.60	0.34	0	3957	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	856	13.46	1.22	12	0.21	240.00	2653.00	5930	20230704	-45.53	3145	20240708	2.70	4360	-25.92	20240216	3145	2.70	20240708	5880	-45.07	20230714	3145	2.70	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
124	20240710	141221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	20	2	0.62	170253260	53085	174.43	3190	3245	3180	4185	2255	3220	3207.18	0.34	0	3610	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	858	13.50	1.22	12	0.20	240.00	2653.00	5930	20230704	-45.36	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5880	-44.90	20230714	3145	3.02	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
125	20240710	131220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3240	20	2	0.62	156596175	48866	160.56	3190	3245	3180	4185	2255	3220	3204.60	0.34	0	3089	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	858	13.50	1.22	12	0.18	240.00	2653.00	5930	20230704	-45.36	3145	20240708	3.02	4360	-25.69	20240216	3145	3.02	20240708	5880	-44.90	20230714	3145	3.02	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
126	20240710	121217	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	-20	5	-0.62	132361185	41372	135.94	3190	3235	3180	4185	2255	3220	3199.29	0.34	0	3625	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	848	13.33	1.21	12	0.16	240.00	2653.00	5930	20230704	-46.04	3145	20240708	1.75	4360	-26.61	20240216	3145	1.75	20240708	5880	-45.58	20230714	3145	1.75	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
127	20240710	111219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3210	-10	5	-0.31	78266900	24438	80.30	3190	3235	3180	4185	2255	3220	3202.67	0.34	0	1734	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	850	13.38	1.21	12	0.09	240.00	2653.00	5930	20230704	-45.87	3145	20240708	2.07	4360	-26.38	20240216	3145	2.07	20240708	5880	-45.41	20230714	3145	2.07	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
128	20240710	101215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	-5	5	-0.16	73013680	22801	74.92	3190	3235	3180	4185	2255	3220	3202.21	0.34	0	1654	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	852	13.40	1.21	12	0.09	240.00	2653.00	5930	20230704	-45.78	3145	20240708	2.23	4360	-26.26	20240216	3145	2.23	20240708	5880	-45.32	20230714	3145	2.23	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
129	20240710	091221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3195	-25	5	-0.78	18743215	5871	19.29	3190	3210	3180	4185	2255	3220	3192.51	0.34	0	1165	3253	3236	3223	3206	3193	3245	3215	26	965	100	2250	5	1	26489500	846	13.31	1.20	12	0.02	240.00	2653.00	5930	20230704	-46.12	3145	20240708	1.59	4360	-26.72	20240216	3145	1.59	20240708	5880	-45.66	20230714	3145	1.59	20240708	4.86	N	396300	100	26 억		88993	N	N	0	N	00	N
130	20240709	161212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3220	5	2	0.16	97597530	30279	49.20	3215	3240	3210	4175	2255	3215	3223.28	0.35	0	-3926	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	853	13.42	1.21	12	0.11	240.00	2653.00	5930	20230704	-45.70	3145	20240708	2.38	4360	-26.15	20240216	3145	2.38	20240708	5880	-45.24	20230714	3145	2.38	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
131	20240709	151219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3225	10	2	0.31	87776345	27227	44.24	3215	3240	3210	4175	2255	3215	3223.87	0.35	0	-3881	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	854	13.44	1.22	12	0.10	240.00	2653.00	5930	20230704	-45.62	3145	20240708	2.54	4360	-26.03	20240216	3145	2.54	20240708	5880	-45.15	20230714	3145	2.54	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
132	20240709	141219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3225	10	2	0.31	73460915	22779	37.01	3215	3240	3210	4175	2255	3215	3224.94	0.35	0	-3935	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	854	13.44	1.22	12	0.09	240.00	2653.00	5930	20230704	-45.62	3145	20240708	2.54	4360	-26.03	20240216	3145	2.54	20240708	5880	-45.15	20230714	3145	2.54	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
133	20240709	131223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	20	2	0.62	65090670	20187	32.80	3215	3240	3210	4175	2255	3215	3224.39	0.35	0	-3935	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	857	13.48	1.22	12	0.08	240.00	2653.00	5930	20230704	-45.45	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
134	20240709	121223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	20	2	0.62	62839535	19490	31.67	3215	3240	3210	4175	2255	3215	3224.19	0.35	0	-3935	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	857	13.48	1.22	12	0.07	240.00	2653.00	5930	20230704	-45.45	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
135	20240709	111224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3230	15	2	0.47	58080935	18015	29.27	3215	3240	3210	4175	2255	3215	3224.03	0.35	0	-3979	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	856	13.46	1.22	12	0.07	240.00	2653.00	5930	20230704	-45.53	3145	20240708	2.70	4360	-25.92	20240216	3145	2.70	20240708	5880	-45.07	20230714	3145	2.70	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
136	20240709	101219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	20	2	0.62	36767585	11424	18.56	3215	3240	3210	4175	2255	3215	3218.45	0.35	0	-1256	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	857	13.48	1.22	12	0.04	240.00	2653.00	5930	20230704	-45.45	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
137	20240709	091216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3235	20	2	0.62	5635785	1745	2.84	3215	3240	3215	4175	2255	3215	3229.68	0.35	0	-1044	3281	3247	3196	3162	3111	3257	3172	26	960	100	2250	5	1	26489500	857	13.48	1.22	12	0.01	240.00	2653.00	5930	20230704	-45.45	3145	20240708	2.86	4360	-25.80	20240216	3145	2.86	20240708	5880	-44.98	20230714	3145	2.86	20240708	4.88	N	396300	100	26 억		92917	N	N	0	N	00	N
138	20240708	161209	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3215	5	2	0.16	195795285	61520	54.19	3215	3230	3145	4170	2250	3210	3182.63	0.33	0	5552	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	852	13.40	1.21	12	0.23	240.00	2653.00	5930	20230704	-45.78	3145	20240708	2.23	4360	-26.26	20240216	3145	2.23	20240708	5880	-45.32	20230714	3145	2.23	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
139	20240708	151211	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3225	15	2	0.47	187761215	59023	51.99	3215	3230	3145	4170	2250	3210	3181.15	0.33	0	4759	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	854	13.44	1.22	12	0.22	240.00	2653.00	5930	20230704	-45.62	3145	20240708	2.54	4360	-26.03	20240216	3145	2.54	20240708	5880	-45.15	20230714	3145	2.54	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
140	20240708	141214	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3225	15	2	0.47	174497400	54908	48.36	3215	3230	3145	4170	2250	3210	3178.00	0.33	0	4759	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	854	13.44	1.22	12	0.21	240.00	2653.00	5930	20230704	-45.62	3145	20240708	2.54	4360	-26.03	20240216	3145	2.54	20240708	5880	-45.15	20230714	3145	2.54	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
141	20240708	131209	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3195	-15	5	-0.47	154543655	48693	42.89	3215	3230	3145	4170	2250	3210	3173.84	0.33	0	5611	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	846	13.31	1.20	12	0.18	240.00	2653.00	5930	20230704	-46.12	3145	20240708	1.59	4360	-26.72	20240216	3145	1.59	20240708	5880	-45.66	20230714	3145	1.59	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
142	20240708	121211	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3200	-10	5	-0.31	134950510	42577	37.50	3215	3230	3145	4170	2250	3210	3169.56	0.33	0	5806	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	848	13.33	1.21	12	0.16	240.00	2653.00	5930	20230704	-46.04	3145	20240708	1.75	4360	-26.61	20240216	3145	1.75	20240708	5880	-45.58	20230714	3145	1.75	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
143	20240708	111209	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3175	-35	5	-1.09	122479155	38678	34.07	3215	3230	3145	4170	2250	3210	3166.64	0.33	0	6421	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	841	13.23	1.20	12	0.15	240.00	2653.00	5930	20230704	-46.46	3145	20240708	0.95	4360	-27.18	20240216	3145	0.95	20240708	5880	-46.00	20230714	3145	0.95	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
144	20240708	101208	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3205	-5	5	-0.16	33385705	10466	9.22	3215	3230	3175	4170	2250	3210	3189.92	0.33	0	-211	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	849	13.35	1.21	12	0.04	240.00	2653.00	5930	20230704	-45.95	3175	20240708	0.94	4360	-26.49	20240216	3175	0.94	20240708	5880	-45.49	20230714	3175	0.94	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
145	20240708	091208	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3225	15	2	0.47	6145885	1913	1.68	3215	3230	3190	4170	2250	3210	3212.69	0.33	0	28	3323	3266	3228	3171	3133	3247	3152	26	960	100	2240	5	1	26489500	854	13.44	1.22	12	0.01	240.00	2653.00	5930	20230704	-45.62	3190	20240708	1.10	4360	-26.03	20240216	3190	1.10	20240708	5880	-45.15	20230714	3190	1.10	20240708	4.89	N	396300	100	26 억		87366	N	N	0	N	00	N
146	20240705	161202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3210	-55	5	-1.68	359455700	111720	171.49	3265	3285	3190	4240	2290	3265	3217.47	0.34	0	-3872	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	850	13.38	1.21	12	0.42	240.00	2653.00	5930	20230704	-45.87	3190	20240705	0.63	4360	-26.38	20240216	3190	0.63	20240705	5880	-45.41	20230714	3190	0.63	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
147	20240705	151206	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3230	-35	5	-1.07	336845500	104679	160.68	3265	3285	3190	4240	2290	3265	3217.89	0.34	0	-3606	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	856	13.46	1.22	12	0.40	240.00	2653.00	5930	20230704	-45.53	3190	20240705	1.25	4360	-25.92	20240216	3190	1.25	20240705	5880	-45.07	20230714	3190	1.25	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
148	20240705	141208	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3215	-50	5	-1.53	298825255	92864	142.54	3265	3285	3190	4240	2290	3265	3217.88	0.34	0	-3661	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	852	13.40	1.21	12	0.35	240.00	2653.00	5930	20230704	-45.78	3190	20240705	0.78	4360	-26.26	20240216	3190	0.78	20240705	5880	-45.32	20230714	3190	0.78	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
149	20240705	131205	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3200	-65	5	-1.99	242506155	75246	115.50	3265	3285	3200	4240	2290	3265	3222.84	0.34	0	-3512	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	848	13.33	1.21	12	0.28	240.00	2653.00	5930	20230704	-46.04	3200	20240705	0.00	4360	-26.61	20240216	3200	0.00	20240705	5880	-45.58	20230714	3200	0.00	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
150	20240705	121206	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3235	-30	5	-0.92	142175325	43960	67.48	3265	3285	3210	4240	2290	3265	3234.20	0.34	0	-1924	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	857	13.48	1.22	12	0.17	240.00	2653.00	5930	20230704	-45.45	3210	20240705	0.78	4360	-25.80	20240216	3210	0.78	20240705	5880	-44.98	20230714	3210	0.78	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
151	20240705	111202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3235	-30	5	-0.92	69950430	21568	33.11	3265	3285	3230	4240	2290	3265	3243.25	0.34	0	62	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	857	13.48	1.22	12	0.08	240.00	2653.00	5930	20230704	-45.45	3230	20240705	0.15	4360	-25.80	20240216	3230	0.15	20240705	5880	-44.98	20230714	3230	0.15	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
152	20240705	101202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3235	-30	5	-0.92	32533075	10015	15.37	3265	3285	3235	4240	2290	3265	3248.43	0.34	0	-349	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	857	13.48	1.22	12	0.04	240.00	2653.00	5930	20230704	-45.45	3235	20240705	0.00	4360	-25.80	20240216	3235	0.00	20240705	5880	-44.98	20230714	3235	0.00	20240705	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
153	20240705	091205	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	-15	5	-0.46	8692845	2673	4.10	3265	3285	3250	4240	2290	3265	3252.09	0.34	0	1590	3328	3296	3268	3236	3208	3282	3222	26	975	100	2280	5	1	26489500	861	13.54	1.23	12	0.01	240.00	2653.00	5930	20230704	-45.19	3240	20240704	0.31	4360	-25.46	20240216	3240	0.31	20240704	5880	-44.73	20230714	3240	0.31	20240704	4.94	N	396300	100	26 억		89812	N	N	0	N	00	N
154	20240704	161158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3265	-5	5	-0.15	212411320	65121	61.75	3270	3300	3240	4250	2290	3270	3261.79	0.36	0	-4731	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	865	13.60	1.23	12	0.25	240.00	2653.00	5930	20230704	-44.94	3240	20240704	0.77	4360	-25.11	20240216	3240	0.77	20240704	5930	-44.94	20230704	3240	0.77	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
155	20240704	151203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3265	-5	5	-0.15	201966585	61922	58.71	3270	3300	3240	4250	2290	3270	3261.63	0.36	0	-3587	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	865	13.60	1.23	12	0.23	240.00	2653.00	5930	20230704	-44.94	3240	20240704	0.77	4360	-25.11	20240216	3240	0.77	20240704	5930	-44.94	20230704	3240	0.77	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
156	20240704	141201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3280	10	2	0.31	184630120	56598	53.67	3270	3300	3240	4250	2290	3270	3262.13	0.36	0	-2788	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	869	13.67	1.24	12	0.21	240.00	2653.00	5930	20230704	-44.69	3240	20240704	1.23	4360	-24.77	20240216	3240	1.23	20240704	5930	-44.69	20230704	3240	1.23	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
157	20240704	131201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3270	0	3	0.00	163968525	50286	47.68	3270	3300	3240	4250	2290	3270	3260.72	0.36	0	-2363	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	866	13.62	1.23	12	0.19	240.00	2653.00	5930	20230704	-44.86	3240	20240704	0.93	4360	-25.00	20240216	3240	0.93	20240704	5930	-44.86	20230704	3240	0.93	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
158	20240704	121201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3260	-10	5	-0.31	128172130	39279	37.24	3270	3300	3240	4250	2290	3270	3263.12	0.36	0	137	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	864	13.58	1.23	12	0.15	240.00	2653.00	5930	20230704	-45.03	3240	20240704	0.62	4360	-25.23	20240216	3240	0.62	20240704	5930	-45.03	20230704	3240	0.62	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
159	20240704	111159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3280	10	2	0.31	84114645	25734	24.40	3270	3300	3245	4250	2290	3270	3268.62	0.36	0	4597	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	869	13.67	1.24	12	0.10	240.00	2653.00	5930	20230704	-44.69	3245	20240704	1.08	4360	-24.77	20240216	3245	1.08	20240704	5930	-44.69	20230704	3245	1.08	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
160	20240704	101200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3270	0	3	0.00	69536825	21278	20.18	3270	3300	3245	4250	2290	3270	3268.02	0.36	0	6516	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	866	13.62	1.23	12	0.08	240.00	2653.00	5930	20230704	-44.86	3245	20240704	0.77	4360	-25.00	20240216	3245	0.77	20240704	5930	-44.86	20230704	3245	0.77	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
161	20240704	091202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3300	30	2	0.92	50571110	15489	14.69	3270	3300	3245	4250	2290	3270	3264.97	0.36	0	8791	3450	3360	3305	3215	3160	3405	3260	26	980	100	2280	5	1	26489500	874	13.75	1.24	12	0.06	240.00	2653.00	5930	20230704	-44.35	3245	20240704	1.69	4360	-24.31	20240216	3245	1.69	20240704	5930	-44.35	20230704	3245	1.69	20240704	5.09	N	396300	100	26 억		94452	N	N	0	N	00	N
162	20240703	161155	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3270	10	2	0.31	342800175	103988	65.39	3260	3395	3250	4235	2285	3260	3296.54	0.31	0	11351	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	866	13.62	1.23	12	0.39	240.00	2653.00	5930	20230704	-44.86	3250	20240703	0.62	4360	-25.00	20240216	3250	0.62	20240703	5930	-44.86	20230704	3250	0.62	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
163	20240703	151159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3285	25	2	0.77	336359230	102020	64.15	3260	3395	3250	4235	2285	3260	3297.00	0.31	0	11038	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	870	13.69	1.24	12	0.39	240.00	2653.00	5930	20230704	-44.60	3250	20240703	1.08	4360	-24.66	20240216	3250	1.08	20240703	5930	-44.60	20230704	3250	1.08	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
164	20240703	141159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3275	15	2	0.46	313193570	94976	59.72	3260	3395	3250	4235	2285	3260	3297.61	0.31	0	10549	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	868	13.65	1.23	12	0.36	240.00	2653.00	5930	20230704	-44.77	3250	20240703	0.77	4360	-24.89	20240216	3250	0.77	20240703	5930	-44.77	20230704	3250	0.77	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
165	20240703	131158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3260	0	3	0.00	135938310	41541	26.12	3260	3310	3250	4235	2285	3260	3272.39	0.31	0	851	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	864	13.58	1.23	12	0.16	240.00	2653.00	5930	20230704	-45.03	3250	20240703	0.31	4360	-25.23	20240216	3250	0.31	20240703	5930	-45.03	20230704	3250	0.31	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
166	20240703	121157	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3260	0	3	0.00	111985645	34183	21.49	3260	3310	3250	4235	2285	3260	3276.07	0.31	0	-130	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	864	13.58	1.23	12	0.13	240.00	2653.00	5930	20230704	-45.03	3250	20240703	0.31	4360	-25.23	20240216	3250	0.31	20240703	5930	-45.03	20230704	3250	0.31	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
167	20240703	111200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3265	5	2	0.15	97662700	29796	18.74	3260	3310	3250	4235	2285	3260	3277.72	0.31	0	-564	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	865	13.60	1.23	12	0.11	240.00	2653.00	5930	20230704	-44.94	3250	20240703	0.46	4360	-25.11	20240216	3250	0.46	20240703	5930	-44.94	20230704	3250	0.46	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
168	20240703	101200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3300	40	2	1.23	37166670	11276	7.09	3260	3310	3260	4235	2285	3260	3296.11	0.31	0	-373	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	874	13.75	1.24	12	0.04	240.00	2653.00	5930	20230704	-44.35	3260	20240703	1.23	4360	-24.31	20240216	3260	1.23	20240703	5930	-44.35	20230704	3260	1.23	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
169	20240703	091156	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3300	40	2	1.23	13218750	4015	2.52	3260	3310	3260	4235	2285	3260	3292.40	0.31	0	730	3473	3366	3313	3206	3153	3340	3180	26	975	100	2280	5	1	26489500	874	13.75	1.24	12	0.02	240.00	2653.00	5930	20230704	-44.35	3260	20240703	1.23	4360	-24.31	20240216	3260	1.23	20240703	5930	-44.35	20230704	3260	1.23	20240703	5.11	N	396300	100	26 억		83192	N	N	0	N	00	N
170	20240702	161153	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3260	-140	5	-4.12	523620475	158906	391.68	3380	3420	3260	4420	2380	3400	3295.39	0.34	0	-6944	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	864	13.58	1.23	12	0.60	240.00	2653.00	5930	20230704	-45.03	3260	20240702	0.00	4360	-25.23	20240216	3260	0.00	20240702	5930	-45.03	20230704	3260	0.00	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
171	20240702	151155	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3270	-130	5	-3.82	495898280	150411	370.74	3380	3420	3260	4420	2380	3400	3296.95	0.34	0	-3279	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	866	13.62	1.23	12	0.57	240.00	2653.00	5930	20230704	-44.86	3260	20240702	0.31	4360	-25.00	20240216	3260	0.31	20240702	5930	-44.86	20230704	3260	0.31	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
172	20240702	141156	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3275	-125	5	-3.68	475368210	144135	355.27	3380	3420	3260	4420	2380	3400	3298.08	0.34	0	613	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	868	13.65	1.23	12	0.54	240.00	2653.00	5930	20230704	-44.77	3260	20240702	0.46	4360	-24.89	20240216	3260	0.46	20240702	5930	-44.77	20230704	3260	0.46	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
173	20240702	131156	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3290	-110	5	-3.24	403877110	122296	301.44	3380	3420	3270	4420	2380	3400	3302.46	0.34	0	-1400	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	872	13.71	1.24	12	0.46	240.00	2653.00	5930	20230704	-44.52	3270	20240702	0.61	4360	-24.54	20240216	3270	0.61	20240702	5930	-44.52	20230704	3270	0.61	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
174	20240702	121156	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3285	-115	5	-3.38	328193795	99239	244.61	3380	3420	3270	4420	2380	3400	3307.11	0.34	0	9614	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	870	13.69	1.24	12	0.37	240.00	2653.00	5930	20230704	-44.60	3270	20240702	0.46	4360	-24.66	20240216	3270	0.46	20240702	5930	-44.60	20230704	3270	0.46	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
175	20240702	111155	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3305	-95	5	-2.79	256667545	77440	190.88	3380	3420	3275	4420	2380	3400	3314.41	0.34	0	9320	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	875	13.77	1.25	12	0.29	240.00	2653.00	5930	20230704	-44.27	3275	20240702	0.92	4360	-24.20	20240216	3275	0.92	20240702	5930	-44.27	20230704	3275	0.92	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
176	20240702	101154	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3345	-55	5	-1.62	64150795	19055	46.97	3380	3420	3335	4420	2380	3400	3366.61	0.34	0	-4237	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	886	13.94	1.26	12	0.07	240.00	2653.00	5930	20230704	-43.59	3335	20240702	0.30	4360	-23.28	20240216	3335	0.30	20240702	5930	-43.59	20230704	3335	0.30	20240702	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
177	20240702	091155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	10	2	0.29	8594465	2533	6.24	3380	3420	3380	4420	2380	3400	3393.00	0.34	0	-333	3483	3441	3398	3356	3313	3462	3377	26	1020	100	2380	5	1	26489500	903	14.21	1.29	12	0.01	240.00	2653.00	5930	20230704	-42.50	3340	20240625	2.10	4360	-21.79	20240216	3340	2.10	20240625	5930	-42.50	20230704	3340	2.10	20240625	5.05	N	396300	100	26 억		90074	N	N	0	N	00	N
178	20240701	161150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3400	5	2	0.15	137063615	40409	79.52	3360	3440	3355	4410	2380	3395	3391.86	0.30	0	12617	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	901	14.17	1.28	12	0.15	240.00	2653.00	5980	20230623	-43.14	3340	20240625	1.80	4360	-22.02	20240216	3340	1.80	20240625	5930	-42.66	20230704	3340	1.80	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
179	20240701	151153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	25	2	0.74	111224470	32810	64.56	3360	3440	3355	4410	2380	3395	3389.96	0.30	0	7014	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	906	14.25	1.29	12	0.12	240.00	2653.00	5980	20230623	-42.81	3340	20240625	2.40	4360	-21.56	20240216	3340	2.40	20240625	5930	-42.33	20230704	3340	2.40	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
180	20240701	141151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	35	2	1.03	101171315	29860	58.76	3360	3440	3355	4410	2380	3395	3388.19	0.30	0	7001	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	909	14.29	1.29	12	0.11	240.00	2653.00	5980	20230623	-42.64	3340	20240625	2.69	4360	-21.33	20240216	3340	2.69	20240625	5930	-42.16	20230704	3340	2.69	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
181	20240701	131151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3405	10	2	0.29	83287225	24640	48.49	3360	3415	3355	4410	2380	3395	3380.16	0.30	0	6032	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	902	14.19	1.28	12	0.09	240.00	2653.00	5980	20230623	-43.06	3340	20240625	1.95	4360	-21.90	20240216	3340	1.95	20240625	5930	-42.58	20230704	3340	1.95	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
182	20240701	121154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	15	2	0.44	79738775	23599	46.44	3360	3415	3355	4410	2380	3395	3378.90	0.30	0	5658	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	903	14.21	1.29	12	0.09	240.00	2653.00	5980	20230623	-42.98	3340	20240625	2.10	4360	-21.79	20240216	3340	2.10	20240625	5930	-42.50	20230704	3340	2.10	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
183	20240701	111148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	15	2	0.44	71565070	21200	41.72	3360	3415	3355	4410	2380	3395	3375.71	0.30	0	4470	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	903	14.21	1.29	12	0.08	240.00	2653.00	5980	20230623	-42.98	3340	20240625	2.10	4360	-21.79	20240216	3340	2.10	20240625	5930	-42.50	20230704	3340	2.10	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
184	20240701	101147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-25	5	-0.74	54059950	16050	31.58	3360	3405	3355	4410	2380	3395	3368.22	0.30	0	4461	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	893	14.04	1.27	12	0.06	240.00	2653.00	5980	20230623	-43.65	3340	20240625	0.90	4360	-22.71	20240216	3340	0.90	20240625	5930	-43.17	20230704	3340	0.90	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N
185	20240701	091145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	0	3	0.00	34573440	10275	20.22	3360	3405	3355	4410	2380	3395	3364.81	0.30	0	883	3488	3441	3403	3356	3318	3465	3380	26	1015	100	2370	5	1	26489500	899	14.15	1.28	12	0.04	240.00	2653.00	5980	20230623	-43.23	3340	20240625	1.65	4360	-22.13	20240216	3340	1.65	20240625	5930	-42.75	20230704	3340	1.65	20240625	5.08	N	396300	100	26 억		79029	N	N	0	N	00	N