KissMeData/023160/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	160346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16290	-710	5	-4.18	19535581810	1156151	101.38	16860	17480	16120	22100	11900	17000	16897.37	8.62	0	1353	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4317	7.84	0.80	12	4.36	2078.00	20378.00	22650	20230808	-28.08	11130	20240418	46.36	17920	-9.10	20240726	11130	46.36	20240418	22650	-28.08	20230808	11130	46.36	20240418	2.94	N	023160	500	132 억		2284704	N	N	546	N	00	N
3	20240731	150348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16190	-810	5	-4.76	18682970230	1103740	96.78	16860	17480	16120	22100	11900	17000	16926.96	8.62	0	-2955	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4290	7.79	0.79	12	4.17	2078.00	20378.00	22650	20230808	-28.52	11130	20240418	45.46	17920	-9.65	20240726	11130	45.46	20240418	22650	-28.52	20230808	11130	45.46	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
4	20240731	140350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16320	-680	5	-4.00	16828601990	989849	86.80	16860	17480	16120	22100	11900	17000	17001.18	8.62	0	13301	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4325	7.85	0.80	12	3.74	2078.00	20378.00	22650	20230808	-27.95	11130	20240418	46.63	17920	-8.93	20240726	11130	46.63	20240418	22650	-27.95	20230808	11130	46.63	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
5	20240731	130349	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16920	-80	5	-0.47	11942932870	694209	60.87	16860	17480	16590	22100	11900	17000	17203.68	8.62	0	20616	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4484	8.14	0.83	12	2.62	2078.00	20378.00	22650	20230808	-25.30	11130	20240418	52.02	17920	-5.58	20240726	11130	52.02	20240418	22650	-25.30	20230808	11130	52.02	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
6	20240731	120351	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17300	300	2	1.76	10452890230	607560	53.27	16860	17480	16590	22100	11900	17000	17204.73	8.62	0	30443	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4585	8.33	0.85	12	2.29	2078.00	20378.00	22650	20230808	-23.62	11130	20240418	55.44	17920	-3.46	20240726	11130	55.44	20240418	22650	-23.62	20230808	11130	55.44	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
7	20240731	110348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17280	280	2	1.65	8469524140	493161	43.24	16860	17440	16590	22100	11900	17000	17173.98	8.62	0	17398	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4579	8.32	0.85	12	1.86	2078.00	20378.00	22650	20230808	-23.71	11130	20240418	55.26	17920	-3.57	20240726	11130	55.26	20240418	22650	-23.71	20230808	11130	55.26	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
8	20240731	100348	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17100	100	2	0.59	6511176450	379737	33.30	16860	17440	16590	22100	11900	17000	17146.57	8.62	0	10926	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4532	8.23	0.84	12	1.43	2078.00	20378.00	22650	20230808	-24.50	11130	20240418	53.64	17920	-4.58	20240726	11130	53.64	20240418	22650	-24.50	20230808	11130	53.64	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
9	20240731	090344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16940	-60	5	-0.35	544636470	32191	2.82	16860	17090	16780	22100	11900	17000	16918.69	8.62	0	1713	18000	17500	17000	16500	16000	17250	16250	133	5100	500	12920	10	1	26500000	4489	8.15	0.83	12	0.12	2078.00	20378.00	22650	20230808	-25.21	11130	20240418	52.20	17920	-5.47	20240726	11130	52.20	20240418	22650	-25.21	20230808	11130	52.20	20240418	2.94	N	023160	500	132 억		2284704	N	N	39	N	00	N
10	20240730	160338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17000	150	2	0.89	19208259930	1126978	66.89	17110	17500	16500	21900	11800	16850	17044.27	8.62	0	-13064	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4505	8.18	0.83	12	4.25	2078.00	20378.00	22650	20230808	-24.94	11130	20240418	52.74	17920	-5.13	20240726	11130	52.74	20240418	22650	-24.94	20230808	11130	52.74	20240418	2.93	N	023160	500	132 억		2285311	N	N	39	N	00	N
11	20240730	150344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17190	340	2	2.02	18110289160	1062606	63.07	17110	17500	16500	21900	11800	16850	17043.51	8.62	0	-22485	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4555	8.27	0.84	12	4.01	2078.00	20378.00	22650	20230808	-24.11	11130	20240418	54.45	17920	-4.07	20240726	11130	54.45	20240418	22650	-24.11	20230808	11130	54.45	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
12	20240730	140339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17190	340	2	2.02	15731674730	923725	54.83	17110	17500	16500	21900	11800	16850	17030.94	8.62	0	-40648	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4555	8.27	0.84	12	3.49	2078.00	20378.00	22650	20230808	-24.11	11130	20240418	54.45	17920	-4.07	20240726	11130	54.45	20240418	22650	-24.11	20230808	11130	54.45	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
13	20240730	130344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17030	180	2	1.07	14216825660	835081	49.57	17110	17500	16500	21900	11800	16850	17024.75	8.62	0	-55274	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4513	8.20	0.84	12	3.15	2078.00	20378.00	22650	20230808	-24.81	11130	20240418	53.01	17920	-4.97	20240726	11130	53.01	20240418	22650	-24.81	20230808	11130	53.01	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
14	20240730	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17080	230	2	1.36	12958812310	761161	45.18	17110	17500	16500	21900	11800	16850	17025.35	8.62	0	-63400	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4526	8.22	0.84	12	2.87	2078.00	20378.00	22650	20230808	-24.59	11130	20240418	53.46	17920	-4.69	20240726	11130	53.46	20240418	22650	-24.59	20230808	11130	53.46	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
15	20240730	110344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16680	-170	5	-1.01	11352429750	665997	39.53	17110	17500	16500	21900	11800	16850	17046.13	8.62	0	-68642	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4420	8.03	0.82	12	2.51	2078.00	20378.00	22650	20230808	-26.36	11130	20240418	49.87	17920	-6.92	20240726	11130	49.87	20240418	22650	-26.36	20230808	11130	49.87	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
16	20240730	100344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16770	-80	5	-0.47	10179438960	596089	35.38	17110	17500	16500	21900	11800	16850	17077.52	8.62	0	-58349	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4444	8.07	0.82	12	2.25	2078.00	20378.00	22650	20230808	-25.96	11130	20240418	50.67	17920	-6.42	20240726	11130	50.67	20240418	22650	-25.96	20230808	11130	50.67	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
17	20240730	090345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17230	380	2	2.26	3467489960	200134	11.88	17110	17500	17110	21900	11800	16850	17328.83	8.62	0	-19145	17950	17400	17020	16470	16090	17210	16280	133	5050	500	12800	10	1	26500000	4566	8.29	0.85	12	0.76	2078.00	20378.00	22650	20230808	-23.93	11130	20240418	54.81	17920	-3.85	20240726	11130	54.81	20240418	22650	-23.93	20230808	11130	54.81	20240418	2.93	N	023160	500	132 억		2285311	N	N	237	N	00	N
18	20240729	160341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16850	-70	5	-0.41	28463478500	1669444	30.02	17150	17570	16640	21950	11850	16920	17049.80	9.26	0	-215033	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4465	8.11	0.83	12	6.30	2078.00	20378.00	22650	20230808	-25.61	11130	20240418	51.39	17920	-5.97	20240726	11130	51.39	20240418	22650	-25.61	20230808	11130	51.39	20240418	3.04	N	023160	500	132 억		2453742	N	N	237	N	00	N
19	20240729	150342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16950	30	2	0.18	27690782910	1623691	29.20	17150	17570	16640	21950	11850	16920	17054.22	9.26	0	-204606	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4492	8.16	0.83	12	6.13	2078.00	20378.00	22650	20230808	-25.17	11130	20240418	52.29	17920	-5.41	20240726	11130	52.29	20240418	22650	-25.17	20230808	11130	52.29	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
20	20240729	140346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16960	40	2	0.24	25946464150	1520612	27.35	17150	17570	16640	21950	11850	16920	17063.18	9.26	0	-204736	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4494	8.16	0.83	12	5.74	2078.00	20378.00	22650	20230808	-25.12	11130	20240418	52.38	17920	-5.36	20240726	11130	52.38	20240418	22650	-25.12	20230808	11130	52.38	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
21	20240729	130350	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16910	-10	5	-0.06	24671147500	1445490	26.00	17150	17570	16640	21950	11850	16920	17067.67	9.26	0	-203686	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4481	8.14	0.83	12	5.45	2078.00	20378.00	22650	20230808	-25.34	11130	20240418	51.93	17920	-5.64	20240726	11130	51.93	20240418	22650	-25.34	20230808	11130	51.93	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
22	20240729	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17120	200	2	1.18	15493714040	914705	16.45	17150	17180	16640	21950	11850	16920	16938.48	9.26	0	-145663	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4537	8.24	0.84	12	3.45	2078.00	20378.00	22650	20230808	-24.42	11130	20240418	53.82	17920	-4.46	20240726	11130	53.82	20240418	22650	-24.42	20230808	11130	53.82	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
23	20240729	110343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16930	10	2	0.06	12860832970	760244	13.67	17150	17180	16640	21950	11850	16920	16916.72	9.26	0	-168894	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4486	8.15	0.83	12	2.87	2078.00	20378.00	22650	20230808	-25.25	11130	20240418	52.11	17920	-5.52	20240726	11130	52.11	20240418	22650	-25.25	20230808	11130	52.11	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
24	20240729	100342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17030	110	2	0.65	10839702140	640556	11.52	17150	17180	16640	21950	11850	16920	16922.33	9.26	0	-167274	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4513	8.20	0.84	12	2.42	2078.00	20378.00	22650	20230808	-24.81	11130	20240418	53.01	17920	-4.97	20240726	11130	53.01	20240418	22650	-24.81	20230808	11130	53.01	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
25	20240729	090340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16920	0	3	0.00	2734470950	160818	2.89	17150	17180	16780	21950	11850	16920	17003.53	9.26	0	-75525	19380	18150	16690	15460	14000	18765	16075	133	5030	500	12850	10	1	26500000	4484	8.14	0.83	12	0.61	2078.00	20378.00	22650	20230808	-25.30	11130	20240418	52.02	17920	-5.58	20240726	11130	52.02	20240418	22650	-25.30	20230808	11130	52.02	20240418	3.04	N	023160	500	132 억		2453742	N	N	12294	N	00	N
26	20240726	160335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16920	1690	2	11.10	93807167440	5491902	897.45	15230	17920	15230	19790	10670	15230	17081.11	8.73	0	176090	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4484	8.14	0.83	12	20.72	2078.00	20378.00	22650	20230808	-25.30	11130	20240418	52.02	17920	-5.58	20240726	11130	52.02	20240418	22650	-25.30	20230808	11130	52.02	20240418	3.01	N	023160	500	132 억		2312717	N	N	12291	N	00	N
27	20240726	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16900	1670	2	10.97	90983134840	5324158	870.04	15230	17920	15230	19790	10670	15230	17088.77	8.73	0	174640	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4479	8.13	0.83	12	20.09	2078.00	20378.00	22650	20230808	-25.39	11130	20240418	51.84	17920	-5.69	20240726	11130	51.84	20240418	22650	-25.39	20230808	11130	51.84	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
28	20240726	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16970	1740	2	11.42	86789110990	5076973	829.65	15230	17920	15230	19790	10670	15230	17094.69	8.73	0	159742	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4497	8.17	0.83	12	19.16	2078.00	20378.00	22650	20230808	-25.08	11130	20240418	52.47	17920	-5.30	20240726	11130	52.47	20240418	22650	-25.08	20230808	11130	52.47	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
29	20240726	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17200	1970	2	12.93	80052496710	4683904	765.41	15230	17920	15230	19790	10670	15230	17091.02	8.73	0	99518	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4558	8.28	0.84	12	17.68	2078.00	20378.00	22650	20230808	-24.06	11130	20240418	54.54	17920	-4.02	20240726	11130	54.54	20240418	22650	-24.06	20230808	11130	54.54	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
30	20240726	120341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17330	2100	2	13.79	66495497800	3902525	637.72	15230	17920	15230	19790	10670	15230	17039.14	8.73	0	75684	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4592	8.34	0.85	12	14.73	2078.00	20378.00	22650	20230808	-23.49	11130	20240418	55.71	17920	-3.29	20240726	11130	55.71	20240418	22650	-23.49	20230808	11130	55.71	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
31	20240726	110340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16620	1390	2	9.13	20784633660	1275857	208.49	15230	16690	15230	19790	10670	15230	16290.81	8.73	0	122140	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4404	8.00	0.82	12	4.81	2078.00	20378.00	22650	20230808	-26.62	11130	20240418	49.33	17160	-3.15	20240723	11130	49.33	20240418	22650	-26.62	20230808	11130	49.33	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
32	20240726	100341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16380	1150	2	7.55	16517381730	1016620	166.13	15230	16690	15230	19790	10670	15230	16247.45	8.73	0	80530	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4341	7.88	0.80	12	3.84	2078.00	20378.00	22650	20230808	-27.68	11130	20240418	47.17	17160	-4.55	20240723	11130	47.17	20240418	22650	-27.68	20230808	11130	47.17	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
33	20240726	090339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15550	320	2	2.10	576438970	37426	6.12	15230	15570	15230	19790	10670	15230	15402.57	8.73	0	6569	15943	15586	15133	14776	14323	15765	14955	133	4560	500	11570	10	1	26500000	4121	7.48	0.76	12	0.14	2078.00	20378.00	22650	20230808	-31.35	11130	20240418	39.71	17160	-9.38	20240723	11130	39.71	20240418	22650	-31.35	20230808	11130	39.71	20240418	3.01	N	023160	500	132 억		2312717	N	N	2556	N	00	N
34	20240725	160338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15230	-100	5	-0.65	9042130230	601415	66.23	15180	15490	14680	19920	10740	15330	15034.50	8.74	0	-4229	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	4036	7.33	0.75	12	2.27	2078.00	20378.00	22650	20230808	-32.76	11130	20240418	36.84	17160	-11.25	20240723	11130	36.84	20240418	22650	-32.76	20230808	11130	36.84	20240418	3.35	N	023160	500	132 억		2316012	N	N	2556	N	00	N
35	20240725	150344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15300	-30	5	-0.20	8290676140	551906	60.78	15180	15490	14680	19920	10740	15330	15021.84	8.74	0	-9880	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	4055	7.36	0.75	12	2.08	2078.00	20378.00	22650	20230808	-32.45	11130	20240418	37.47	17160	-10.84	20240723	11130	37.47	20240418	22650	-32.45	20230808	11130	37.47	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
36	20240725	140342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15130	-200	5	-1.30	7072477670	472114	51.99	15180	15490	14680	19920	10740	15330	14980.37	8.74	0	8436	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	4009	7.28	0.74	12	1.78	2078.00	20378.00	22650	20230808	-33.20	11130	20240418	35.94	17160	-11.83	20240723	11130	35.94	20240418	22650	-33.20	20230808	11130	35.94	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
37	20240725	130341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14880	-450	5	-2.94	6053648330	404498	44.55	15180	15490	14680	19920	10740	15330	14965.74	8.74	0	13057	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	3943	7.16	0.73	12	1.53	2078.00	20378.00	22650	20230808	-34.30	11130	20240418	33.69	17160	-13.29	20240723	11130	33.69	20240418	22650	-34.30	20230808	11130	33.69	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
38	20240725	120341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14930	-400	5	-2.61	5560877480	371293	40.89	15180	15490	14680	19920	10740	15330	14976.96	8.74	0	8610	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	3956	7.18	0.73	12	1.40	2078.00	20378.00	22650	20230808	-34.08	11130	20240418	34.14	17160	-13.00	20240723	11130	34.14	20240418	22650	-34.08	20230808	11130	34.14	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
39	20240725	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14680	-650	5	-4.24	4618852040	307781	33.90	15180	15490	14680	19920	10740	15330	15006.84	8.74	0	-7868	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	3890	7.06	0.72	12	1.16	2078.00	20378.00	22650	20230808	-35.19	11130	20240418	31.90	17160	-14.45	20240723	11130	31.90	20240418	22650	-35.19	20230808	11130	31.90	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
40	20240725	100340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14870	-460	5	-3.00	3562638650	236471	26.04	15180	15490	14800	19920	10740	15330	15065.75	8.74	0	3355	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	3941	7.16	0.73	12	0.89	2078.00	20378.00	22650	20230808	-34.35	11130	20240418	33.60	17160	-13.34	20240723	11130	33.60	20240418	22650	-34.35	20230808	11130	33.60	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
41	20240725	090339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15150	-180	5	-1.17	408668130	26926	2.97	15180	15270	15130	19920	10740	15330	15176.89	8.74	0	492	16610	15970	15650	15010	14690	15810	14850	133	4590	500	11650	10	1	26500000	4015	7.29	0.74	12	0.10	2078.00	20378.00	22650	20230808	-33.11	11130	20240418	36.12	17160	-11.71	20240723	11130	36.12	20240418	22650	-33.11	20230808	11130	36.12	20240418	3.35	N	023160	500	132 억		2316012	N	N	94	N	00	N
42	20240724	160336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15330	-870	5	-5.37	14078547120	893792	27.96	15910	16290	15330	21050	11340	16200	15752.11	8.86	0	-37948	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4062	7.38	0.75	12	3.37	2078.00	20378.00	22650	20230808	-32.32	11130	20240418	37.74	17160	-10.66	20240723	11130	37.74	20240418	22650	-32.32	20230808	11130	37.74	20240418	3.41	N	023160	500	132 억		2348224	N	N	94	N	00	N
43	20240724	150341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15520	-680	5	-4.20	12834778540	813000	25.43	15910	16290	15410	21050	11340	16200	15786.11	8.86	0	-38992	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4113	7.47	0.76	12	3.07	2078.00	20378.00	22650	20230808	-31.48	11130	20240418	39.44	17160	-9.56	20240723	11130	39.44	20240418	22650	-31.48	20230808	11130	39.44	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
44	20240724	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15540	-660	5	-4.07	11954524530	756397	23.66	15910	16290	15410	21050	11340	16200	15803.72	8.86	0	-35284	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4118	7.48	0.76	12	2.85	2078.00	20378.00	22650	20230808	-31.39	11130	20240418	39.62	17160	-9.44	20240723	11130	39.62	20240418	22650	-31.39	20230808	11130	39.62	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
45	20240724	130339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15690	-510	5	-3.15	10805139390	682670	21.35	15910	16290	15410	21050	11340	16200	15826.88	8.86	0	-27392	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4158	7.55	0.77	12	2.58	2078.00	20378.00	22650	20230808	-30.73	11130	20240418	40.97	17160	-8.57	20240723	11130	40.97	20240418	22650	-30.73	20230808	11130	40.97	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
46	20240724	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	-590	5	-3.64	9957671470	628802	19.67	15910	16290	15410	21050	11340	16200	15835.00	8.86	0	-23257	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4137	7.51	0.77	12	2.37	2078.00	20378.00	22650	20230808	-31.08	11130	20240418	40.25	17160	-9.03	20240723	11130	40.25	20240418	22650	-31.08	20230808	11130	40.25	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
47	20240724	110341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15690	-510	5	-3.15	7919010390	497695	15.57	15910	16290	15610	21050	11340	16200	15910.43	8.86	0	-34230	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4158	7.55	0.77	12	1.88	2078.00	20378.00	22650	20230808	-30.73	11130	20240418	40.97	17160	-8.57	20240723	11130	40.97	20240418	22650	-30.73	20230808	11130	40.97	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
48	20240724	100340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15920	-280	5	-1.73	5148848400	321920	10.07	15910	16290	15710	21050	11340	16200	15993.15	8.86	0	-40003	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4219	7.66	0.78	12	1.21	2078.00	20378.00	22650	20230808	-29.71	11130	20240418	43.04	17160	-7.23	20240723	11130	43.04	20240418	22650	-29.71	20230808	11130	43.04	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
49	20240724	090339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16130	-70	5	-0.43	1155983920	72627	2.27	15910	16130	15710	21050	11340	16200	15910.29	8.86	0	-11503	18053	17126	16233	15306	14413	17590	15770	133	4850	500	12310	10	1	26500000	4274	7.76	0.79	12	0.27	2078.00	20378.00	22650	20230808	-28.79	11130	20240418	44.92	17160	-6.00	20240723	11130	44.92	20240418	22650	-28.79	20230808	11130	44.92	20240418	3.41	N	023160	500	132 억		2348224	N	N	36992	N	00	N
50	20240723	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16200	390	2	2.47	52444342730	3173360	116.66	15490	17160	15340	20550	11070	15810	16526.70	8.75	0	84618	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4293	7.80	0.79	12	11.97	2078.00	20378.00	22650	20230808	-28.48	11130	20240418	45.55	17160	-5.59	20240723	11130	45.55	20240418	22650	-28.48	20230808	11130	45.55	20240418	3.33	N	023160	500	132 억		2318731	N	N	36992	N	00	N
51	20240723	150344	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16220	410	2	2.59	50551190740	3056098	112.34	15490	17160	15340	20550	11070	15810	16541.32	8.75	0	84613	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4298	7.81	0.80	12	11.53	2078.00	20378.00	22650	20230808	-28.39	11130	20240418	45.73	17160	-5.48	20240723	11130	45.73	20240418	22650	-28.39	20230808	11130	45.73	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
52	20240723	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16430	620	2	3.92	47344558890	2860511	105.15	15490	17160	15340	20550	11070	15810	16551.34	8.75	0	96280	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4354	7.91	0.81	12	10.79	2078.00	20378.00	22650	20230808	-27.46	11130	20240418	47.62	17160	-4.25	20240723	11130	47.62	20240418	22650	-27.46	20230808	11130	47.62	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
53	20240723	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16400	590	2	3.73	42339908900	2557487	94.02	15490	17160	15340	20550	11070	15810	16555.56	8.75	0	48858	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4346	7.89	0.80	12	9.65	2078.00	20378.00	22650	20230808	-27.59	11130	20240418	47.35	17160	-4.43	20240723	11130	47.35	20240418	22650	-27.59	20230808	11130	47.35	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
54	20240723	120339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16770	960	2	6.07	23263799200	1420550	52.22	15490	16790	15340	20550	11070	15810	16377.01	8.75	0	115202	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4444	8.07	0.82	12	5.36	2078.00	20378.00	22650	20230808	-25.96	11130	20240418	50.67	16880	-0.65	20240718	11130	50.67	20240418	22650	-25.96	20230808	11130	50.67	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
55	20240723	110339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16570	760	2	4.81	19717676060	1208040	44.41	15490	16750	15340	20550	11070	15810	16322.45	8.75	0	99880	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4391	7.97	0.81	12	4.56	2078.00	20378.00	22650	20230808	-26.84	11130	20240418	48.88	16880	-1.84	20240718	11130	48.88	20240418	22650	-26.84	20230808	11130	48.88	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
56	20240723	100337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16350	540	2	3.42	12045857320	745691	27.41	15490	16590	15340	20550	11070	15810	16154.41	8.75	0	53229	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4333	7.87	0.80	12	2.81	2078.00	20378.00	22650	20230808	-27.81	11130	20240418	46.90	16880	-3.14	20240718	11130	46.90	20240418	22650	-27.81	20230808	11130	46.90	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
57	20240723	090338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15450	-360	5	-2.28	954196760	61808	2.27	15490	15590	15340	20550	11070	15810	15432.09	8.75	0	4043	17023	16416	15693	15086	14363	16720	15390	133	4740	500	12010	10	1	26500000	4094	7.44	0.76	12	0.23	2078.00	20378.00	22650	20230808	-31.79	11130	20240418	38.81	16880	-8.47	20240718	11130	38.81	20240418	22650	-31.79	20230808	11130	38.81	20240418	3.33	N	023160	500	132 억		2318731	N	N	2	N	00	N
58	20240722	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	1030	2	6.97	42508890470	2703770	272.81	15230	16300	14970	19210	10350	14780	15722.10	9.16	0	-19746	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4190	7.61	0.78	12	10.20	2078.00	20378.00	22650	20230808	-30.20	11130	20240418	42.05	16880	-6.34	20240718	11130	42.05	20240418	22650	-30.20	20230808	11130	42.05	20240418	3.47	N	023160	500	132 억		2426918	N	N	2	N	00	N
59	20240722	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15640	860	2	5.82	40132217880	2553278	257.63	15230	16300	14970	19210	10350	14780	15718.06	9.16	0	-41130	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4145	7.53	0.77	12	9.64	2078.00	20378.00	22650	20230808	-30.95	11130	20240418	40.52	16880	-7.35	20240718	11130	40.52	20240418	22650	-30.95	20230808	11130	40.52	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
60	20240722	140339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	830	2	5.62	37319465260	2373090	239.45	15230	16300	14970	19210	10350	14780	15726.26	9.16	0	-99000	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4137	7.51	0.77	12	8.96	2078.00	20378.00	22650	20230808	-31.08	11130	20240418	40.25	16880	-7.52	20240718	11130	40.25	20240418	22650	-31.08	20230808	11130	40.25	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
61	20240722	130336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15660	880	2	5.95	33997758130	2159376	217.88	15230	16300	14970	19210	10350	14780	15744.42	9.16	0	-91083	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4150	7.54	0.77	12	8.15	2078.00	20378.00	22650	20230808	-30.86	11130	20240418	40.70	16880	-7.23	20240718	11130	40.70	20240418	22650	-30.86	20230808	11130	40.70	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
62	20240722	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15860	1080	2	7.31	32184141050	2043877	206.23	15230	16300	14970	19210	10350	14780	15746.79	9.16	0	-84045	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4203	7.63	0.78	12	7.71	2078.00	20378.00	22650	20230808	-29.98	11130	20240418	42.50	16880	-6.04	20240718	11130	42.50	20240418	22650	-29.98	20230808	11130	42.50	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
63	20240722	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	1030	2	6.97	29476966260	1873142	189.00	15230	16300	14970	19210	10350	14780	15736.84	9.16	0	-96693	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4190	7.61	0.78	12	7.07	2078.00	20378.00	22650	20230808	-30.20	11130	20240418	42.05	16880	-6.34	20240718	11130	42.05	20240418	22650	-30.20	20230808	11130	42.05	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
64	20240722	100336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15730	950	2	6.43	24349981680	1547601	156.15	15230	16300	14970	19210	10350	14780	15734.25	9.16	0	-106432	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	4168	7.57	0.77	12	5.84	2078.00	20378.00	22650	20230808	-30.55	11130	20240418	41.33	16880	-6.81	20240718	11130	41.33	20240418	22650	-30.55	20230808	11130	41.33	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
65	20240722	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15050	270	2	1.83	1646846820	108668	10.96	15230	15380	14970	19210	10350	14780	15156.16	9.16	0	-29090	16040	15410	15020	14390	14000	15215	14195	133	4430	500	11230	10	1	26500000	3988	7.24	0.74	12	0.41	2078.00	20378.00	22650	20230808	-33.55	11130	20240418	35.22	16880	-10.84	20240718	11130	35.22	20240418	22650	-33.55	20230808	11130	35.22	20240418	3.47	N	023160	500	132 억		2426918	N	N	0	N	00	N
66	20240719	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14780	-830	5	-5.32	14517175830	960987	26.36	15610	15650	14630	20250	10930	15610	15106.17	9.08	0	783	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	3917	7.11	0.73	12	3.63	2078.00	20378.00	22650	20230808	-34.75	11130	20240418	32.79	16880	-12.44	20240718	11130	32.79	20240418	22650	-34.75	20230808	11130	32.79	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
67	20240719	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14840	-770	5	-4.93	13436675030	887879	24.35	15610	15650	14630	20250	10930	15610	15132.46	9.08	0	-15103	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	3933	7.14	0.73	12	3.35	2078.00	20378.00	22650	20230808	-34.48	11130	20240418	33.33	16880	-12.09	20240718	11130	33.33	20240418	22650	-34.48	20230808	11130	33.33	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
68	20240719	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14800	-810	5	-5.19	11591188110	762934	20.93	15610	15650	14740	20250	10930	15610	15191.90	9.08	0	-20446	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	3922	7.12	0.73	12	2.88	2078.00	20378.00	22650	20230808	-34.66	11130	20240418	32.97	16880	-12.32	20240718	11130	32.97	20240418	22650	-34.66	20230808	11130	32.97	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
69	20240719	130330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14960	-650	5	-4.16	10208527310	669731	18.37	15610	15650	14860	20250	10930	15610	15241.71	9.08	0	-23883	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	3964	7.20	0.73	12	2.53	2078.00	20378.00	22650	20230808	-33.95	11130	20240418	34.41	16880	-11.37	20240718	11130	34.41	20240418	22650	-33.95	20230808	11130	34.41	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
70	20240719	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14980	-630	5	-4.04	8931532700	584313	16.03	15610	15650	14970	20250	10930	15610	15284.50	9.08	0	-22161	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	3970	7.21	0.74	12	2.20	2078.00	20378.00	22650	20230808	-33.86	11130	20240418	34.59	16880	-11.26	20240718	11130	34.59	20240418	22650	-33.86	20230808	11130	34.59	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
71	20240719	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15100	-510	5	-3.27	7178992900	467609	12.83	15610	15650	15070	20250	10930	15610	15351.53	9.08	0	-10595	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	4002	7.27	0.74	12	1.76	2078.00	20378.00	22650	20230808	-33.33	11130	20240418	35.67	16880	-10.55	20240718	11130	35.67	20240418	22650	-33.33	20230808	11130	35.67	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
72	20240719	100307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15540	-70	5	-0.45	4694095400	304343	8.35	15610	15650	15250	20250	10930	15610	15422.56	9.08	0	14811	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	4118	7.48	0.76	12	1.15	2078.00	20378.00	22650	20230808	-31.39	11130	20240418	39.62	16880	-7.94	20240718	11130	39.62	20240418	22650	-31.39	20230808	11130	39.62	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
73	20240719	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15360	-250	5	-1.60	736917290	47448	1.30	15610	15650	15360	20250	10930	15610	15527.85	9.08	0	-7735	17690	16650	15840	14800	13990	16245	14395	133	4640	500	11860	10	1	26500000	4070	7.39	0.75	12	0.18	2078.00	20378.00	22650	20230808	-32.19	11130	20240418	38.01	16880	-9.00	20240718	11130	38.01	20240418	22650	-32.19	20230808	11130	38.01	20240418	4.27	N	023160	500	132 억		2406428	N	N	717	N	00	N
74	20240718	160327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	-260	5	-1.64	58019978370	3625093	75.16	15930	16880	15030	20600	11110	15870	16005.74	9.20	0	-11518	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4137	7.51	0.77	12	13.68	2078.00	20378.00	22650	20230808	-31.08	11130	20240418	40.25	16880	-7.52	20240718	11130	40.25	20240418	22650	-31.08	20230808	11130	40.25	20240418	4.69	N	023160	500	132 억		2437484	N	N	717	N	00	N
75	20240718	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15660	-210	5	-1.32	56564961460	3531871	73.22	15930	16880	15030	20600	11110	15870	16016.21	9.20	0	-22711	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4150	7.54	0.77	12	13.33	2078.00	20378.00	22650	20230808	-30.86	11130	20240418	40.70	16880	-7.23	20240718	11130	40.70	20240418	22650	-30.86	20230808	11130	40.70	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
76	20240718	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15650	-220	5	-1.39	52914885660	3297749	68.37	15930	16880	15030	20600	11110	15870	16046.57	9.20	0	-33807	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4147	7.53	0.77	12	12.44	2078.00	20378.00	22650	20230808	-30.91	11130	20240418	40.61	16880	-7.29	20240718	11130	40.61	20240418	22650	-30.91	20230808	11130	40.61	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
77	20240718	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15960	90	2	0.57	49763661360	3097827	64.22	15930	16880	15030	20600	11110	15870	16065.01	9.20	0	-59284	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4229	7.68	0.78	12	11.69	2078.00	20378.00	22650	20230808	-29.54	11130	20240418	43.40	16880	-5.45	20240718	11130	43.40	20240418	22650	-29.54	20230808	11130	43.40	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
78	20240718	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15970	100	2	0.63	44502754810	2766759	57.36	15930	16880	15030	20600	11110	15870	16085.98	9.20	0	-82201	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4232	7.69	0.78	12	10.44	2078.00	20378.00	22650	20230808	-29.49	11130	20240418	43.49	16880	-5.39	20240718	11130	43.49	20240418	22650	-29.49	20230808	11130	43.49	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
79	20240718	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16010	140	2	0.88	21767196260	1379204	28.59	15930	16270	15030	20600	11110	15870	15781.46	9.20	0	-22858	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4243	7.70	0.79	12	5.20	2078.00	20378.00	22650	20230808	-29.32	11130	20240418	43.85	16270	-1.60	20240718	11130	43.85	20240418	22650	-29.32	20230808	11130	43.85	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
80	20240718	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15680	-190	5	-1.20	11974713000	767419	15.91	15930	15940	15030	20600	11110	15870	15598.51	9.20	0	-28531	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4155	7.55	0.77	12	2.90	2078.00	20378.00	22650	20230808	-30.77	11130	20240418	40.88	16050	-2.31	20240621	11130	40.88	20240418	22650	-30.77	20230808	11130	40.88	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
81	20240718	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15540	-330	5	-2.08	3457692550	220207	4.57	15930	15940	15310	20600	11110	15870	15689.58	9.20	0	-23114	16930	16400	15430	14900	13930	16665	15165	133	4730	500	12060	10	1	26500000	4118	7.48	0.76	12	0.83	2078.00	20378.00	22650	20230808	-31.39	11130	20240418	39.62	16050	-3.18	20240621	11130	39.62	20240418	22650	-31.39	20230808	11130	39.62	20240418	4.69	N	023160	500	132 억		2437484	N	N	42661	N	00	N
82	20240717	160341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15870	1340	2	9.22	73183509050	4732553	250.92	14850	15960	14460	18880	10180	14530	15463.54	8.51	0	26676	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4206	7.64	0.78	12	17.86	2078.00	20378.00	22650	20230808	-29.93	11130	20240418	42.59	16050	-1.12	20240621	11130	42.59	20240418	22650	-29.93	20230808	11130	42.59	20240418	4.73	N	023160	500	132 억		2255651	N	N	42661	N	00	N
83	20240717	150345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15720	1190	2	8.19	70389026140	4556102	241.57	14850	15960	14460	18880	10180	14530	15449.40	8.51	0	39408	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4166	7.56	0.77	12	17.19	2078.00	20378.00	22650	20230808	-30.60	11130	20240418	41.24	16050	-2.06	20240621	11130	41.24	20240418	22650	-30.60	20230808	11130	41.24	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
84	20240717	140343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15600	1070	2	7.36	59924810640	3891946	206.35	14850	15920	14460	18880	10180	14530	15397.13	8.51	0	77874	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4134	7.51	0.77	12	14.69	2078.00	20378.00	22650	20230808	-31.13	11130	20240418	40.16	16050	-2.80	20240621	11130	40.16	20240418	22650	-31.13	20230808	11130	40.16	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
85	20240717	130342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15730	1200	2	8.26	53787123470	3501890	185.67	14850	15910	14460	18880	10180	14530	15359.46	8.51	0	99749	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4168	7.57	0.77	12	13.21	2078.00	20378.00	22650	20230808	-30.55	11130	20240418	41.33	16050	-1.99	20240621	11130	41.33	20240418	22650	-30.55	20230808	11130	41.33	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
86	20240717	120343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15750	1220	2	8.40	46212591580	3021438	160.20	14850	15800	14460	18880	10180	14530	15294.90	8.51	0	132138	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4174	7.58	0.77	12	11.40	2078.00	20378.00	22650	20230808	-30.46	11130	20240418	41.51	16050	-1.87	20240621	11130	41.51	20240418	22650	-30.46	20230808	11130	41.51	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
87	20240717	110342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15510	980	2	6.74	39176398670	2571558	136.34	14850	15800	14460	18880	10180	14530	15234.50	8.51	0	116555	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4110	7.46	0.76	12	9.70	2078.00	20378.00	22650	20230808	-31.52	11130	20240418	39.35	16050	-3.36	20240621	11130	39.35	20240418	22650	-31.52	20230808	11130	39.35	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
88	20240717	100342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15360	830	2	5.71	22479663250	1495679	79.30	14850	15500	14460	18880	10180	14530	15029.74	8.51	0	-4697	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	4070	7.39	0.75	12	5.64	2078.00	20378.00	22650	20230808	-32.19	11130	20240418	38.01	16050	-4.30	20240621	11130	38.01	20240418	22650	-32.19	20230808	11130	38.01	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
89	20240717	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14650	120	2	0.83	3288210770	222379	11.79	14850	14960	14600	18880	10180	14530	14786.52	8.51	0	-32139	15416	14972	14186	13742	12956	15195	13965	133	4350	500	11040	10	1	26500000	3882	7.05	0.72	12	0.84	2078.00	20378.00	22650	20230808	-35.32	11130	20240418	31.63	16050	-8.72	20240621	11130	31.63	20240418	22650	-35.32	20230808	11130	31.63	20240418	4.73	N	023160	500	132 억		2255651	N	N	3133	N	00	N
90	20240716	160343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14530	1160	2	8.68	25921082910	1842004	422.78	13500	14630	13400	17380	9360	13370	14071.12	7.90	0	104106	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3850	6.99	0.71	12	6.95	2078.00	20378.00	22650	20230808	-35.85	11130	20240418	30.55	16050	-9.47	20240621	11130	30.55	20240418	22650	-35.85	20230808	11130	30.55	20240418	4.70	N	023160	500	132 억		2092846	N	N	3133	N	00	N
91	20240716	150347	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14400	1030	2	7.70	22542767170	1608874	369.27	13500	14510	13400	17380	9360	13370	14011.54	7.90	0	88050	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3816	6.93	0.71	12	6.07	2078.00	20378.00	22650	20230808	-36.42	11130	20240418	29.38	16050	-10.28	20240621	11130	29.38	20240418	22650	-36.42	20230808	11130	29.38	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
92	20240716	140346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14080	710	2	5.31	13750724610	994349	228.22	13500	14090	13400	17380	9360	13370	13828.90	7.90	0	59269	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3731	6.78	0.69	12	3.75	2078.00	20378.00	22650	20230808	-37.84	11130	20240418	26.50	16050	-12.27	20240621	11130	26.50	20240418	22650	-37.84	20230808	11130	26.50	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
93	20240716	130345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13920	550	2	4.11	9342768340	679543	155.97	13500	13950	13400	17380	9360	13370	13748.64	7.90	0	19380	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3689	6.70	0.68	12	2.56	2078.00	20378.00	22650	20230808	-38.54	11130	20240418	25.07	16050	-13.27	20240621	11130	25.07	20240418	22650	-38.54	20230808	11130	25.07	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
94	20240716	120345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13870	500	2	3.74	7764739420	566104	129.93	13500	13900	13400	17380	9360	13370	13716.13	7.90	0	21072	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3676	6.67	0.68	12	2.14	2078.00	20378.00	22650	20230808	-38.76	11130	20240418	24.62	16050	-13.58	20240621	11130	24.62	20240418	22650	-38.76	20230808	11130	24.62	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
95	20240716	110345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13700	330	2	2.47	3987030520	292766	67.20	13500	13770	13400	17380	9360	13370	13618.53	7.90	0	17768	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3631	6.59	0.67	12	1.10	2078.00	20378.00	22650	20230808	-39.51	11130	20240418	23.09	16050	-14.64	20240621	11130	23.09	20240418	22650	-39.51	20230808	11130	23.09	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
96	20240716	100345	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13690	320	2	2.39	2657167670	195444	44.86	13500	13770	13400	17380	9360	13370	13595.61	7.90	0	9741	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3628	6.59	0.67	12	0.74	2078.00	20378.00	22650	20230808	-39.56	11130	20240418	23.00	16050	-14.70	20240621	11130	23.00	20240418	22650	-39.56	20230808	11130	23.00	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
97	20240716	090343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13490	120	2	0.90	245269700	18117	4.16	13500	13590	13490	17380	9360	13370	13538.60	7.90	0	-1188	13990	13680	13420	13110	12850	13550	12980	133	4010	500	10160	10	1	26500000	3575	6.49	0.66	12	0.07	2078.00	20378.00	22650	20230808	-40.44	11130	20240418	21.20	16050	-15.95	20240621	11130	21.20	20240418	22650	-40.44	20230808	11130	21.20	20240418	4.70	N	023160	500	132 억		2092846	N	N	996	N	00	N
98	20240715	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13370	-40	5	-0.30	5837231760	434602	86.54	13440	13730	13160	17430	9390	13410	13431.60	7.92	0	-28107	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3543	6.43	0.66	12	1.64	2078.00	20378.00	22650	20230808	-40.97	11130	20240418	20.13	16050	-16.70	20240621	11130	20.13	20240418	22650	-40.97	20230808	11130	20.13	20240418	4.68	N	023160	500	132 억		2099255	N	N	996	N	00	N
99	20240715	150341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13390	-20	5	-0.15	5456710960	406120	80.87	13440	13730	13160	17430	9390	13410	13436.20	7.92	0	-31569	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3548	6.44	0.66	12	1.53	2078.00	20378.00	22650	20230808	-40.88	11130	20240418	20.31	16050	-16.57	20240621	11130	20.31	20240418	22650	-40.88	20230808	11130	20.31	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
100	20240715	140341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13490	80	2	0.60	4967868490	369781	73.63	13440	13730	13160	17430	9390	13410	13434.62	7.92	0	-24966	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3575	6.49	0.66	12	1.40	2078.00	20378.00	22650	20230808	-40.44	11130	20240418	21.20	16050	-15.95	20240621	11130	21.20	20240418	22650	-40.44	20230808	11130	21.20	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
101	20240715	130341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13500	90	2	0.67	4520504620	336558	67.01	13440	13730	13160	17430	9390	13410	13431.58	7.92	0	-17447	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3578	6.50	0.66	12	1.27	2078.00	20378.00	22650	20230808	-40.40	11130	20240418	21.29	16050	-15.89	20240621	11130	21.29	20240418	22650	-40.40	20230808	11130	21.29	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
102	20240715	120342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13510	100	2	0.75	4079987330	303949	60.52	13440	13730	13160	17430	9390	13410	13423.26	7.92	0	-15095	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3580	6.50	0.66	12	1.15	2078.00	20378.00	22650	20230808	-40.35	11130	20240418	21.38	16050	-15.83	20240621	11130	21.38	20240418	22650	-40.35	20230808	11130	21.38	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
103	20240715	110341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13390	-20	5	-0.15	3480287390	259422	51.66	13440	13730	13160	17430	9390	13410	13415.54	7.92	0	-22546	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3548	6.44	0.66	12	0.98	2078.00	20378.00	22650	20230808	-40.88	11130	20240418	20.31	16050	-16.57	20240621	11130	20.31	20240418	22650	-40.88	20230808	11130	20.31	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
104	20240715	100342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13220	-190	5	-1.42	2663358980	197957	39.42	13440	13730	13210	17430	9390	13410	13454.23	7.92	0	-27138	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3503	6.36	0.65	12	0.75	2078.00	20378.00	22650	20230808	-41.63	11130	20240418	18.78	16050	-17.63	20240621	11130	18.78	20240418	22650	-41.63	20230808	11130	18.78	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
105	20240715	090342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13610	200	2	1.49	418131720	31037	6.18	13440	13640	13370	17430	9390	13410	13472.04	7.92	0	-4820	13810	13610	13280	13080	12750	13710	13180	133	4020	500	10190	10	1	26500000	3607	6.55	0.67	12	0.12	2078.00	20378.00	22650	20230808	-39.91	11130	20240418	22.28	16050	-15.20	20240621	11130	22.28	20240418	22650	-39.91	20230808	11130	22.28	20240418	4.68	N	023160	500	132 억		2099255	N	N	1261	N	00	N
106	20240712	160338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13410	390	2	3.00	6593368880	495467	218.96	13010	13480	12950	16920	9120	13020	13307.53	7.72	0	14198	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3554	6.45	0.66	12	1.87	2078.00	20378.00	22650	20230808	-40.79	11130	20240418	20.49	16050	-16.45	20240621	11130	20.49	20240418	22650	-40.79	20230808	11130	20.49	20240418	4.63	N	023160	500	132 억		2045980	N	N	1261	N	00	N
107	20240712	150340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13390	370	2	2.84	6189717680	465320	205.64	13010	13480	12950	16920	9120	13020	13302.40	7.72	0	18119	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3548	6.44	0.66	12	1.76	2078.00	20378.00	22650	20230808	-40.88	11130	20240418	20.31	16050	-16.57	20240621	11130	20.31	20240418	22650	-40.88	20230808	11130	20.31	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
108	20240712	140342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13380	360	2	2.76	5452056770	410001	181.19	13010	13480	12950	16920	9120	13020	13298.03	7.72	0	21170	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3546	6.44	0.66	12	1.55	2078.00	20378.00	22650	20230808	-40.93	11130	20240418	20.22	16050	-16.64	20240621	11130	20.22	20240418	22650	-40.93	20230808	11130	20.22	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
109	20240712	130339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13400	380	2	2.92	4740217260	356855	157.70	13010	13480	12950	16920	9120	13020	13283.72	7.72	0	28679	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3551	6.45	0.66	12	1.35	2078.00	20378.00	22650	20230808	-40.84	11130	20240418	20.40	16050	-16.51	20240621	11130	20.40	20240418	22650	-40.84	20230808	11130	20.40	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
110	20240712	120340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13210	190	2	1.46	3639386370	274453	121.29	13010	13480	12950	16920	9120	13020	13260.98	7.72	0	18176	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3501	6.36	0.65	12	1.04	2078.00	20378.00	22650	20230808	-41.68	11130	20240418	18.69	16050	-17.69	20240621	11130	18.69	20240418	22650	-41.68	20230808	11130	18.69	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
111	20240712	110339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13270	250	2	1.92	3273344830	246824	109.08	13010	13480	12950	16920	9120	13020	13262.39	7.72	0	17554	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3517	6.39	0.65	12	0.93	2078.00	20378.00	22650	20230808	-41.41	11130	20240418	19.23	16050	-17.32	20240621	11130	19.23	20240418	22650	-41.41	20230808	11130	19.23	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
112	20240712	100341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13230	210	2	1.61	2762116170	208216	92.02	13010	13480	12950	16920	9120	13020	13266.27	7.72	0	20798	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3506	6.37	0.65	12	0.79	2078.00	20378.00	22650	20230808	-41.59	11130	20240418	18.87	16050	-17.57	20240621	11130	18.87	20240418	22650	-41.59	20230808	11130	18.87	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
113	20240712	090339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13030	10	2	0.08	118161190	9076	4.01	13010	13060	13000	16920	9120	13020	13019.02	7.72	0	-1465	13300	13160	13040	12900	12780	13230	12970	133	3900	500	9890	10	1	26500000	3453	6.27	0.64	12	0.03	2078.00	20378.00	22650	20230808	-42.47	11130	20240418	17.07	16050	-18.82	20240621	11130	17.07	20240418	22650	-42.47	20230808	11130	17.07	20240418	4.63	N	023160	500	132 억		2045980	N	N	1972	N	00	N
114	20240711	160337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13020	10	2	0.08	2920434620	224310	67.76	13010	13180	12920	16910	9110	13010	13019.65	7.64	0	9568	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3450	6.27	0.64	12	0.85	2078.00	20378.00	22650	20230808	-42.52	11130	20240418	16.98	16050	-18.88	20240621	11130	16.98	20240418	22650	-42.52	20230808	11130	16.98	20240418	4.58	N	023160	500	132 억		2024047	N	N	1972	N	00	N
115	20240711	150341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12990	-20	5	-0.15	2601509240	199828	60.37	13010	13180	12920	16910	9110	13010	13018.76	7.64	0	1005	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3442	6.25	0.64	12	0.75	2078.00	20378.00	22650	20230808	-42.65	11130	20240418	16.71	16050	-19.07	20240621	11130	16.71	20240418	22650	-42.65	20230808	11130	16.71	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
116	20240711	140340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12960	-50	5	-0.38	2361764410	181367	54.79	13010	13180	12920	16910	9110	13010	13022.04	7.64	0	958	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3434	6.24	0.64	12	0.68	2078.00	20378.00	22650	20230808	-42.78	11130	20240418	16.44	16050	-19.25	20240621	11130	16.44	20240418	22650	-42.78	20230808	11130	16.44	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
117	20240711	130339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12990	-20	5	-0.15	1825868810	139994	42.29	13010	13180	12920	16910	9110	13010	13042.55	7.64	0	6887	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3442	6.25	0.64	12	0.53	2078.00	20378.00	22650	20230808	-42.65	11130	20240418	16.71	16050	-19.07	20240621	11130	16.71	20240418	22650	-42.65	20230808	11130	16.71	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
118	20240711	120340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13030	20	2	0.15	1683980740	129084	39.00	13010	13180	12920	16910	9110	13010	13045.70	7.64	0	12301	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3453	6.27	0.64	12	0.49	2078.00	20378.00	22650	20230808	-42.47	11130	20240418	17.07	16050	-18.82	20240621	11130	17.07	20240418	22650	-42.47	20230808	11130	17.07	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
119	20240711	110339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13000	-10	5	-0.08	1437341140	110115	33.26	13010	13180	12920	16910	9110	13010	13053.21	7.64	0	16658	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3445	6.26	0.64	12	0.42	2078.00	20378.00	22650	20230808	-42.60	11130	20240418	16.80	16050	-19.00	20240621	11130	16.80	20240418	22650	-42.60	20230808	11130	16.80	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
120	20240711	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13080	70	2	0.54	844181340	64854	19.59	13010	13110	12920	16910	9110	13010	13016.67	7.64	0	11445	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3466	6.29	0.64	12	0.24	2078.00	20378.00	22650	20230808	-42.25	11130	20240418	17.52	16050	-18.50	20240621	11130	17.52	20240418	22650	-42.25	20230808	11130	17.52	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
121	20240711	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12980	-30	5	-0.23	181770870	13955	4.22	13010	13070	12980	16910	9110	13010	13025.84	7.64	0	1703	13443	13226	13053	12836	12663	13140	12750	133	3900	500	9880	10	1	26500000	3440	6.25	0.64	12	0.05	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	16050	-19.13	20240621	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	4.58	N	023160	500	132 억		2024047	N	N	47525	N	00	N
122	20240710	160338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13010	-60	5	-0.46	4308571680	329862	127.96	13070	13270	12880	16990	9150	13070	13061.76	7.63	0	-8519	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3448	6.26	0.64	12	1.24	2078.00	20378.00	22650	20230808	-42.56	11130	20240418	16.89	16050	-18.94	20240621	11130	16.89	20240418	22650	-42.56	20230808	11130	16.89	20240418	4.58	N	023160	500	132 억		2022416	N	N	47525	N	00	N
123	20240710	150339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12980	-90	5	-0.69	3942580890	301692	117.03	13070	13270	12880	16990	9150	13070	13068.23	7.63	0	-3914	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3440	6.25	0.64	12	1.14	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	16050	-19.13	20240621	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
124	20240710	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13040	-30	5	-0.23	3336145450	255138	98.97	13070	13270	12880	16990	9150	13070	13075.85	7.63	0	5665	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3456	6.28	0.64	12	0.96	2078.00	20378.00	22650	20230808	-42.43	11130	20240418	17.16	16050	-18.75	20240621	11130	17.16	20240418	22650	-42.43	20230808	11130	17.16	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
125	20240710	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13060	-10	5	-0.08	2833230710	216573	84.01	13070	13270	12880	16990	9150	13070	13082.11	7.63	0	20600	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3461	6.28	0.64	12	0.82	2078.00	20378.00	22650	20230808	-42.34	11130	20240418	17.34	16050	-18.63	20240621	11130	17.34	20240418	22650	-42.34	20230808	11130	17.34	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
126	20240710	120336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13160	90	2	0.69	2425539430	185447	71.94	13070	13270	12880	16990	9150	13070	13079.43	7.63	0	20249	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3487	6.33	0.65	12	0.70	2078.00	20378.00	22650	20230808	-41.90	11130	20240418	18.24	16050	-18.01	20240621	11130	18.24	20240418	22650	-41.90	20230808	11130	18.24	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
127	20240710	110339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13040	-30	5	-0.23	1779250440	136091	52.79	13070	13270	12880	16990	9150	13070	13073.98	7.63	0	5177	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3456	6.28	0.64	12	0.51	2078.00	20378.00	22650	20230808	-42.43	11130	20240418	17.16	16050	-18.75	20240621	11130	17.16	20240418	22650	-42.43	20230808	11130	17.16	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
128	20240710	100335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13030	-40	5	-0.31	1339041030	102223	39.65	13070	13270	12880	16990	9150	13070	13099.24	7.63	0	2685	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3453	6.27	0.64	12	0.39	2078.00	20378.00	22650	20230808	-42.47	11130	20240418	17.07	16050	-18.82	20240621	11130	17.07	20240418	22650	-42.47	20230808	11130	17.07	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
129	20240710	090338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12960	-110	5	-0.84	104399500	8026	3.11	13070	13070	12910	16990	9150	13070	13006.84	7.63	0	-2057	13350	13210	13060	12920	12770	13135	12845	133	3920	500	9930	10	1	26500000	3434	6.24	0.64	12	0.03	2078.00	20378.00	22650	20230808	-42.78	11130	20240418	16.44	16050	-19.25	20240621	11130	16.44	20240418	22650	-42.78	20230808	11130	16.44	20240418	4.58	N	023160	500	132 억		2022416	N	N	43571	N	00	N
130	20240709	160337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13070	10	2	0.08	3331712530	255962	68.72	13200	13200	12910	16970	9150	13060	13016.42	7.67	0	-6355	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3464	6.29	0.64	12	0.97	2078.00	20378.00	22650	20230808	-42.30	11130	20240418	17.43	16050	-18.57	20240621	11130	17.43	20240418	22650	-42.30	20230808	11130	17.43	20240418	4.60	N	023160	500	132 억		2033820	N	N	43571	N	00	N
131	20240709	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13030	-30	5	-0.23	3067224490	235698	63.28	13200	13200	12910	16970	9150	13060	13013.37	7.67	0	-6576	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3453	6.27	0.64	12	0.89	2078.00	20378.00	22650	20230808	-42.47	11130	20240418	17.07	16050	-18.82	20240621	11130	17.07	20240418	22650	-42.47	20230808	11130	17.07	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
132	20240709	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12940	-120	5	-0.92	2607442580	200265	53.77	13200	13200	12920	16970	9150	13060	13019.96	7.67	0	-4376	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3429	6.23	0.63	12	0.76	2078.00	20378.00	22650	20230808	-42.87	11130	20240418	16.26	16050	-19.38	20240621	11130	16.26	20240418	22650	-42.87	20230808	11130	16.26	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
133	20240709	130338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12950	-110	5	-0.84	2286164370	175444	47.10	13200	13200	12920	16970	9150	13060	13030.74	7.67	0	-5029	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3432	6.23	0.64	12	0.66	2078.00	20378.00	22650	20230808	-42.83	11130	20240418	16.35	16050	-19.31	20240621	11130	16.35	20240418	22650	-42.83	20230808	11130	16.35	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
134	20240709	120339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12970	-90	5	-0.69	2098495240	160954	43.21	13200	13200	12920	16970	9150	13060	13037.86	7.67	0	-4966	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3437	6.24	0.64	12	0.61	2078.00	20378.00	22650	20230808	-42.74	11130	20240418	16.53	16050	-19.19	20240621	11130	16.53	20240418	22650	-42.74	20230808	11130	16.53	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
135	20240709	110338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12960	-100	5	-0.77	1757448810	134635	36.15	13200	13200	12930	16970	9150	13060	13053.43	7.67	0	2443	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3434	6.24	0.64	12	0.51	2078.00	20378.00	22650	20230808	-42.78	11130	20240418	16.44	16050	-19.25	20240621	11130	16.44	20240418	22650	-42.78	20230808	11130	16.44	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
136	20240709	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13180	120	2	0.92	1202192040	92032	24.71	13200	13200	12930	16970	9150	13060	13062.76	7.67	0	2032	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3493	6.34	0.65	12	0.35	2078.00	20378.00	22650	20230808	-41.81	11130	20240418	18.42	16050	-17.88	20240621	11130	18.42	20240418	22650	-41.81	20230808	11130	18.42	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
137	20240709	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13040	-20	5	-0.15	199725500	15226	4.09	13200	13200	13010	16970	9150	13060	13117.40	7.67	0	-3584	13433	13246	12943	12756	12453	13340	12850	133	3910	500	9920	10	1	26500000	3456	6.28	0.64	12	0.06	2078.00	20378.00	22650	20230808	-42.43	11130	20240418	17.16	16050	-18.75	20240621	11130	17.16	20240418	22650	-42.43	20230808	11130	17.16	20240418	4.60	N	023160	500	132 억		2033820	N	N	552	N	00	N
138	20240708	160335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13060	430	2	3.40	4774139770	368708	120.63	12680	13130	12640	16410	8850	12630	12948.28	7.54	0	34619	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3461	6.28	0.64	12	1.39	2078.00	20378.00	22650	20230808	-42.34	11130	20240418	17.34	16050	-18.63	20240621	11130	17.34	20240418	22650	-42.34	20230808	11130	17.34	20240418	4.57	N	023160	500	132 억		1999274	N	N	552	N	00	N
139	20240708	150336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13050	420	2	3.33	4448296600	343721	112.45	12680	13130	12640	16410	8850	12630	12941.69	7.54	0	34109	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3458	6.28	0.64	12	1.30	2078.00	20378.00	22650	20230808	-42.38	11130	20240418	17.25	16050	-18.69	20240621	11130	17.25	20240418	22650	-42.38	20230808	11130	17.25	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
140	20240708	140337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13110	480	2	3.80	3981124000	307971	100.76	12680	13130	12640	16410	8850	12630	12927.05	7.54	0	43197	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3474	6.31	0.64	12	1.16	2078.00	20378.00	22650	20230808	-42.12	11130	20240418	17.79	16050	-18.32	20240621	11130	17.79	20240418	22650	-42.12	20230808	11130	17.79	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
141	20240708	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12930	300	2	2.38	3346164350	259297	84.83	12680	13090	12640	16410	8850	12630	12904.87	7.54	0	42126	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3426	6.22	0.63	12	0.98	2078.00	20378.00	22650	20230808	-42.91	11130	20240418	16.17	16050	-19.44	20240621	11130	16.17	20240418	22650	-42.91	20230808	11130	16.17	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
142	20240708	120336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12970	340	2	2.69	3034801760	235304	76.98	12680	13090	12640	16410	8850	12630	12897.49	7.54	0	47144	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3437	6.24	0.64	12	0.89	2078.00	20378.00	22650	20230808	-42.74	11130	20240418	16.53	16050	-19.19	20240621	11130	16.53	20240418	22650	-42.74	20230808	11130	16.53	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
143	20240708	110334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12950	320	2	2.53	1928358720	150072	49.10	12680	12960	12640	16410	8850	12630	12849.72	7.54	0	21770	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3432	6.23	0.64	12	0.57	2078.00	20378.00	22650	20230808	-42.83	11130	20240418	16.35	16050	-19.31	20240621	11130	16.35	20240418	22650	-42.83	20230808	11130	16.35	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
144	20240708	100335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12910	280	2	2.22	1477352570	115124	37.66	12680	12960	12640	16410	8850	12630	12832.90	7.54	0	22407	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3421	6.21	0.63	12	0.43	2078.00	20378.00	22650	20230808	-43.00	11130	20240418	15.99	16050	-19.56	20240621	11130	15.99	20240418	22650	-43.00	20230808	11130	15.99	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
145	20240708	090335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12710	80	2	0.63	239871920	18797	6.15	12680	12840	12680	16410	8850	12630	12761.94	7.54	0	6857	13043	12836	12553	12346	12063	12940	12450	133	3780	500	9590	10	1	26500000	3368	6.12	0.62	12	0.07	2078.00	20378.00	22650	20230808	-43.89	11130	20240418	14.20	16050	-20.81	20240621	11130	14.20	20240418	22650	-43.89	20230808	11130	14.20	20240418	4.57	N	023160	500	132 억		1999274	N	N	94	N	00	N
146	20240705	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12630	50	2	0.40	3783950960	302911	98.96	12550	12760	12270	16350	8810	12580	12491.75	7.45	0	23628	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3347	6.08	0.62	12	1.14	2078.00	20378.00	22650	20230808	-44.24	11130	20240418	13.48	16050	-21.31	20240621	11130	13.48	20240418	22650	-44.24	20230808	11130	13.48	20240418	4.72	N	023160	500	132 억		1974298	N	N	94	N	00	N
147	20240705	150336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12620	40	2	0.32	3554211810	284701	93.01	12550	12760	12270	16350	8810	12580	12483.96	7.45	0	25428	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3344	6.07	0.62	12	1.07	2078.00	20378.00	22650	20230808	-44.28	11130	20240418	13.39	16050	-21.37	20240621	11130	13.39	20240418	22650	-44.28	20230808	11130	13.39	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
148	20240705	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12570	-10	5	-0.08	2952146090	237120	77.47	12550	12640	12270	16350	8810	12580	12449.92	7.45	0	27661	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3331	6.05	0.62	12	0.89	2078.00	20378.00	22650	20230808	-44.50	11130	20240418	12.94	16050	-21.68	20240621	11130	12.94	20240418	22650	-44.50	20230808	11130	12.94	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
149	20240705	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12520	-60	5	-0.48	2680348840	215406	70.37	12550	12640	12270	16350	8810	12580	12443.13	7.45	0	27303	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3318	6.03	0.61	12	0.81	2078.00	20378.00	22650	20230808	-44.72	11130	20240418	12.49	16050	-21.99	20240621	11130	12.49	20240418	22650	-44.72	20230808	11130	12.49	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
150	20240705	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12520	-60	5	-0.48	2557795500	205613	67.18	12550	12640	12270	16350	8810	12580	12439.74	7.45	0	28913	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3318	6.03	0.61	12	0.78	2078.00	20378.00	22650	20230808	-44.72	11130	20240418	12.49	16050	-21.99	20240621	11130	12.49	20240418	22650	-44.72	20230808	11130	12.49	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
151	20240705	110334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12460	-120	5	-0.95	2328244370	187234	61.17	12550	12640	12270	16350	8810	12580	12434.81	7.45	0	24671	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3302	6.00	0.61	12	0.71	2078.00	20378.00	22650	20230808	-44.99	11130	20240418	11.95	16050	-22.37	20240621	11130	11.95	20240418	22650	-44.99	20230808	11130	11.95	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
152	20240705	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12590	10	2	0.08	1598920270	128935	42.12	12550	12590	12270	16350	8810	12580	12400.74	7.45	0	23382	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3336	6.06	0.62	12	0.49	2078.00	20378.00	22650	20230808	-44.42	11130	20240418	13.12	16050	-21.56	20240621	11130	13.12	20240418	22650	-44.42	20230808	11130	13.12	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
153	20240705	090335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12490	-90	5	-0.72	347083480	27930	9.12	12550	12550	12340	16350	8810	12580	12425.97	7.45	0	5229	13000	12790	12640	12430	12280	12715	12355	133	3770	500	9560	10	1	26500000	3310	6.01	0.61	12	0.11	2078.00	20378.00	22650	20230808	-44.86	11130	20240418	12.22	16050	-22.18	20240621	11130	12.22	20240418	22650	-44.86	20230808	11130	12.22	20240418	4.72	N	023160	500	132 억		1974298	N	N	3392	N	00	N
154	20240704	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12580	-220	5	-1.72	3817270570	301881	89.27	12800	12850	12490	16640	8960	12800	12645.04	7.61	0	-41080	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3334	6.05	0.62	12	1.14	2078.00	20378.00	22650	20230808	-44.46	11130	20240418	13.03	16050	-21.62	20240621	11130	13.03	20240418	22650	-44.46	20230808	11130	13.03	20240418	4.66	N	023160	500	132 억		2015485	N	N	3392	N	00	N
155	20240704	150334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12510	-290	5	-2.27	3526783940	278676	82.41	12800	12850	12500	16640	8960	12800	12655.50	7.61	0	-37091	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3315	6.02	0.61	12	1.05	2078.00	20378.00	22650	20230808	-44.77	11130	20240418	12.40	16050	-22.06	20240621	11130	12.40	20240418	22650	-44.77	20230808	11130	12.40	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
156	20240704	140334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12580	-220	5	-1.72	2855943530	225185	66.59	12800	12850	12550	16640	8960	12800	12682.65	7.61	0	-27245	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3334	6.05	0.62	12	0.85	2078.00	20378.00	22650	20230808	-44.46	11130	20240418	13.03	16050	-21.62	20240621	11130	13.03	20240418	22650	-44.46	20230808	11130	13.03	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
157	20240704	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12660	-140	5	-1.09	2318496180	182540	53.98	12800	12850	12550	16640	8960	12800	12701.30	7.61	0	-17381	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3355	6.09	0.62	12	0.69	2078.00	20378.00	22650	20230808	-44.11	11130	20240418	13.75	16050	-21.12	20240621	11130	13.75	20240418	22650	-44.11	20230808	11130	13.75	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
158	20240704	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12610	-190	5	-1.48	2166048290	170475	50.41	12800	12850	12550	16640	8960	12800	12705.96	7.61	0	-14479	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3342	6.07	0.62	12	0.64	2078.00	20378.00	22650	20230808	-44.33	11130	20240418	13.30	16050	-21.43	20240621	11130	13.30	20240418	22650	-44.33	20230808	11130	13.30	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
159	20240704	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12780	-20	5	-0.16	1620716300	127436	37.69	12800	12850	12550	16640	8960	12800	12717.88	7.61	0	-5931	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3387	6.15	0.63	12	0.48	2078.00	20378.00	22650	20230808	-43.58	11130	20240418	14.82	16050	-20.37	20240621	11130	14.82	20240418	22650	-43.58	20230808	11130	14.82	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
160	20240704	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12670	-130	5	-1.02	1060739720	83461	24.68	12800	12850	12550	16640	8960	12800	12709.40	7.61	0	-8041	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3358	6.10	0.62	12	0.31	2078.00	20378.00	22650	20230808	-44.06	11130	20240418	13.84	16050	-21.06	20240621	11130	13.84	20240418	22650	-44.06	20230808	11130	13.84	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
161	20240704	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12830	30	2	0.23	317343350	25019	7.40	12800	12830	12550	16640	8960	12800	12684.08	7.61	0	1397	13360	13080	12910	12630	12460	12995	12545	133	3840	500	9720	10	1	26500000	3400	6.17	0.63	12	0.09	2078.00	20378.00	22650	20230808	-43.36	11130	20240418	15.27	16050	-20.06	20240621	11130	15.27	20240418	22650	-43.36	20230808	11130	15.27	20240418	4.66	N	023160	500	132 억		2015485	N	N	107	N	00	N
162	20240703	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12800	-360	5	-2.74	4310381300	334365	50.85	13180	13190	12740	17100	9220	13160	12890.99	7.84	0	-53380	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3392	6.16	0.63	12	1.26	2078.00	20378.00	22650	20230808	-43.49	11130	20240418	15.00	16050	-20.25	20240621	11130	15.00	20240418	22650	-43.49	20230808	11130	15.00	20240418	4.69	N	023160	500	132 억		2077759	N	N	107	N	00	N
163	20240703	150333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12890	-270	5	-2.05	3982401600	308800	46.97	13180	13190	12740	17100	9220	13160	12895.93	7.84	0	-55353	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3416	6.20	0.63	12	1.17	2078.00	20378.00	22650	20230808	-43.09	11130	20240418	15.81	16050	-19.69	20240621	11130	15.81	20240418	22650	-43.09	20230808	11130	15.81	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
164	20240703	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12890	-270	5	-2.05	3615343750	280278	42.63	13180	13190	12740	17100	9220	13160	12898.65	7.84	0	-59368	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3416	6.20	0.63	12	1.06	2078.00	20378.00	22650	20230808	-43.09	11130	20240418	15.81	16050	-19.69	20240621	11130	15.81	20240418	22650	-43.09	20230808	11130	15.81	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
165	20240703	130333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12890	-270	5	-2.05	3349861800	259740	39.50	13180	13190	12740	17100	9220	13160	12896.45	7.84	0	-61593	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3416	6.20	0.63	12	0.98	2078.00	20378.00	22650	20230808	-43.09	11130	20240418	15.81	16050	-19.69	20240621	11130	15.81	20240418	22650	-43.09	20230808	11130	15.81	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
166	20240703	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12840	-320	5	-2.43	3137082650	243178	36.99	13180	13190	12740	17100	9220	13160	12899.80	7.84	0	-59826	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3403	6.18	0.63	12	0.92	2078.00	20378.00	22650	20230808	-43.31	11130	20240418	15.36	16050	-20.00	20240621	11130	15.36	20240418	22650	-43.31	20230808	11130	15.36	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
167	20240703	110334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12790	-370	5	-2.81	2788120260	215994	32.85	13180	13190	12740	17100	9220	13160	12907.72	7.84	0	-54747	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3389	6.15	0.63	12	0.82	2078.00	20378.00	22650	20230808	-43.53	11130	20240418	14.91	16050	-20.31	20240621	11130	14.91	20240418	22650	-43.53	20230808	11130	14.91	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
168	20240703	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12870	-290	5	-2.20	1894374670	146095	22.22	13180	13190	12760	17100	9220	13160	12966.04	7.84	0	-44403	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3411	6.19	0.63	12	0.55	2078.00	20378.00	22650	20230808	-43.18	11130	20240418	15.63	16050	-19.81	20240621	11130	15.63	20240418	22650	-43.18	20230808	11130	15.63	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
169	20240703	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12980	-180	5	-1.37	368825990	28267	4.30	13180	13190	12920	17100	9220	13160	13045.84	7.84	0	-14749	13466	13312	13036	12882	12606	13390	12960	133	3940	500	10000	10	1	26500000	3440	6.25	0.64	12	0.11	2078.00	20378.00	22650	20230808	-42.69	11130	20240418	16.62	16050	-19.13	20240621	11130	16.62	20240418	22650	-42.69	20230808	11130	16.62	20240418	4.69	N	023160	500	132 억		2077759	N	N	2	N	00	N
170	20240702	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13160	370	2	2.89	8493316820	652356	137.58	12910	13190	12760	16620	8960	12790	13019.22	8.03	0	-46926	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3487	6.33	0.65	12	2.46	2078.00	20378.00	22650	20230808	-41.90	11130	20240418	18.24	16050	-18.01	20240621	11130	18.24	20240418	22650	-41.90	20230808	11130	18.24	20240418	4.73	N	023160	500	132 억		2127357	N	N	2	N	00	N
171	20240702	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13100	310	2	2.42	7710758190	592751	125.01	12910	13190	12760	16620	8960	12790	13008.44	8.03	0	-36889	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3472	6.30	0.64	12	2.24	2078.00	20378.00	22650	20230808	-42.16	11130	20240418	17.70	16050	-18.38	20240621	11130	17.70	20240418	22650	-42.16	20230808	11130	17.70	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
172	20240702	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13000	210	2	1.64	6890540150	529962	111.76	12910	13190	12760	16620	8960	12790	13001.96	8.03	0	-33314	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3445	6.26	0.64	12	2.00	2078.00	20378.00	22650	20230808	-42.60	11130	20240418	16.80	16050	-19.00	20240621	11130	16.80	20240418	22650	-42.60	20230808	11130	16.80	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
173	20240702	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13090	300	2	2.35	6240055750	479894	101.20	12910	13190	12760	16620	8960	12790	13003.00	8.03	0	-34087	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3469	6.30	0.64	12	1.81	2078.00	20378.00	22650	20230808	-42.21	11130	20240418	17.61	16050	-18.44	20240621	11130	17.61	20240418	22650	-42.21	20230808	11130	17.61	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
174	20240702	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13050	260	2	2.03	5608803540	431424	90.98	12910	13190	12760	16620	8960	12790	13000.69	8.03	0	-20002	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3458	6.28	0.64	12	1.63	2078.00	20378.00	22650	20230808	-42.38	11130	20240418	17.25	16050	-18.69	20240621	11130	17.25	20240418	22650	-42.38	20230808	11130	17.25	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
175	20240702	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13070	280	2	2.19	5002477020	385105	81.21	12910	13190	12760	16620	8960	12790	12989.92	8.03	0	-9789	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3464	6.29	0.64	12	1.45	2078.00	20378.00	22650	20230808	-42.30	11130	20240418	17.43	16050	-18.57	20240621	11130	17.43	20240418	22650	-42.30	20230808	11130	17.43	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
176	20240702	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12880	90	2	0.70	2781638570	215201	45.38	12910	13150	12760	16620	8960	12790	12925.79	8.03	0	-26825	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3413	6.20	0.63	12	0.81	2078.00	20378.00	22650	20230808	-43.13	11130	20240418	15.72	16050	-19.75	20240621	11130	15.72	20240418	22650	-43.13	20230808	11130	15.72	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
177	20240702	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12880	90	2	0.70	154769820	11999	2.53	12910	12940	12860	16620	8960	12790	12898.81	8.03	0	707	13263	13026	12813	12576	12363	12920	12470	133	3830	500	9720	10	1	26500000	3413	6.20	0.63	12	0.05	2078.00	20378.00	22650	20230808	-43.13	11130	20240418	15.72	16050	-19.75	20240621	11130	15.72	20240418	22650	-43.13	20230808	11130	15.72	20240418	4.73	N	023160	500	132 억		2127357	N	N	8503	N	00	N
178	20240701	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12790	-190	5	-1.46	6013296120	470884	115.32	13010	13050	12600	16870	9090	12980	12770.06	7.90	0	33976	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3389	6.15	0.63	12	1.78	2078.00	20378.00	22650	20230808	-43.53	11130	20240418	14.91	16050	-20.31	20240621	11130	14.91	20240418	22650	-43.53	20230808	11130	14.91	20240418	4.85	N	023160	500	132 억		2093783	N	N	8503	N	00	N
179	20240701	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12820	-160	5	-1.23	5633040680	441179	108.05	13010	13050	12600	16870	9090	12980	12767.97	7.90	0	33858	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3397	6.17	0.63	12	1.66	2078.00	20378.00	22650	20230808	-43.40	11130	20240418	15.18	16050	-20.12	20240621	11130	15.18	20240418	22650	-43.40	20230808	11130	15.18	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N
180	20240701	140331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12840	-140	5	-1.08	5085642800	398558	97.61	13010	13050	12600	16870	9090	12980	12759.90	7.90	0	27072	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3403	6.18	0.63	12	1.50	2078.00	20378.00	22650	20230808	-43.31	11130	20240418	15.36	16050	-20.00	20240621	11130	15.36	20240418	22650	-43.31	20230808	11130	15.36	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N
181	20240701	130331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12810	-170	5	-1.31	4705584670	368943	90.36	13010	13050	12600	16870	9090	12980	12754.00	7.90	0	24774	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3395	6.16	0.63	12	1.39	2078.00	20378.00	22650	20230808	-43.44	11130	20240418	15.09	16050	-20.19	20240621	11130	15.09	20240418	22650	-43.44	20230808	11130	15.09	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N
182	20240701	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12800	-180	5	-1.39	4055208860	317933	77.86	13010	13050	12600	16870	9090	12980	12754.65	7.90	0	19397	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3392	6.16	0.63	12	1.20	2078.00	20378.00	22650	20230808	-43.49	11130	20240418	15.00	16050	-20.25	20240621	11130	15.00	20240418	22650	-43.49	20230808	11130	15.00	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N
183	20240701	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12870	-110	5	-0.85	3529685970	276918	67.82	13010	13050	12600	16870	9090	12980	12746.00	7.90	0	18896	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3411	6.19	0.63	12	1.04	2078.00	20378.00	22650	20230808	-43.18	11130	20240418	15.63	16050	-19.81	20240621	11130	15.63	20240418	22650	-43.18	20230808	11130	15.63	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N
184	20240701	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12720	-260	5	-2.00	2829837450	222158	54.41	13010	13050	12600	16870	9090	12980	12737.54	7.90	0	18612	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3371	6.12	0.62	12	0.84	2078.00	20378.00	22650	20230808	-43.84	11130	20240418	14.29	16050	-20.75	20240621	11130	14.29	20240418	22650	-43.84	20230808	11130	14.29	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N
185	20240701	090330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12940	-40	5	-0.31	139399880	10766	2.64	13010	13040	12820	16870	9090	12980	12946.99	7.90	0	-2594	13400	13190	12990	12780	12580	13090	12680	133	3890	500	9860	10	1	26500000	3429	6.23	0.63	12	0.04	2078.00	20378.00	22650	20230808	-42.87	11130	20240418	16.26	16050	-19.38	20240621	11130	16.26	20240418	22650	-42.87	20230808	11130	16.26	20240418	4.85	N	023160	500	132 억		2093783	N	N	0	N	00	N