KissMeData/014620/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	160317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14310	-370	5	-2.52	17827380710	1207059	121.17	14700	15090	14290	19080	10280	14680	14770.88	8.06	0	-69238	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4093	10.45	0.79	12	4.22	1370.00	18020.00	17450	20230809	-17.99	10020	20240417	42.81	15260	-6.23	20240723	10020	42.81	20240417	17450	-17.99	20230809	10020	42.81	20240417	3.30	N	014620	500	143 억		2304158	N	N	143	N	00	N
3	20240731	150318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14320	-360	5	-2.45	17100556590	1156320	116.08	14700	15090	14290	19080	10280	14680	14788.78	8.06	0	-62634	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4096	10.45	0.79	12	4.04	1370.00	18020.00	17450	20230809	-17.94	10020	20240417	42.91	15260	-6.16	20240723	10020	42.91	20240417	17450	-17.94	20230809	10020	42.91	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
4	20240731	140321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14450	-230	5	-1.57	15518271000	1046315	105.03	14700	15090	14290	19080	10280	14680	14831.37	8.06	0	-46360	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4133	10.55	0.80	12	3.66	1370.00	18020.00	17450	20230809	-17.19	10020	20240417	44.21	15260	-5.31	20240723	10020	44.21	20240417	17450	-17.19	20230809	10020	44.21	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
5	20240731	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14880	200	2	1.36	11875908990	796867	79.99	14700	15090	14440	19080	10280	14680	14903.27	8.06	0	13878	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4256	10.86	0.83	12	2.79	1370.00	18020.00	17450	20230809	-14.73	10020	20240417	48.50	15260	-2.49	20240723	10020	48.50	20240417	17450	-14.73	20230809	10020	48.50	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
6	20240731	120321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15020	340	2	2.32	10342449380	694565	69.72	14700	15090	14440	19080	10280	14680	14890.56	8.06	0	30064	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4296	10.96	0.83	12	2.43	1370.00	18020.00	17450	20230809	-13.93	10020	20240417	49.90	15260	-1.57	20240723	10020	49.90	20240417	17450	-13.93	20230809	10020	49.90	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
7	20240731	110319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14940	260	2	1.77	8669538920	583089	58.53	14700	15070	14440	19080	10280	14680	14868.32	8.06	0	43218	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4273	10.91	0.83	12	2.04	1370.00	18020.00	17450	20230809	-14.38	10020	20240417	49.10	15260	-2.10	20240723	10020	49.10	20240417	17450	-14.38	20230809	10020	49.10	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
8	20240731	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14720	40	2	0.27	5926653550	398955	40.05	14700	15060	14440	19080	10280	14680	14855.48	8.06	0	7053	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4210	10.74	0.82	12	1.39	1370.00	18020.00	17450	20230809	-15.64	10020	20240417	46.91	15260	-3.54	20240723	10020	46.91	20240417	17450	-15.64	20230809	10020	46.91	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
9	20240731	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14660	-20	5	-0.14	316002960	21537	2.16	14700	14750	14580	19080	10280	14680	14672.54	8.06	0	-1819	15313	14996	14523	14206	13733	15155	14365	143	4400	500	10860	10	1	28600000	4193	10.70	0.81	12	0.08	1370.00	18020.00	17450	20230809	-15.99	10020	20240417	46.31	15260	-3.93	20240723	10020	46.31	20240417	17450	-15.99	20230809	10020	46.31	20240417	3.30	N	014620	500	143 억		2304158	N	N	509	N	00	N
10	20240730	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14680	270	2	1.87	14297098570	985663	104.89	14510	14840	14050	18730	10090	14410	14504.93	8.19	0	-35314	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4198	10.72	0.81	12	3.45	1370.00	18020.00	17450	20230809	-15.87	10020	20240417	46.51	15260	-3.80	20240723	10020	46.51	20240417	17450	-15.87	20230809	10020	46.51	20240417	3.46	N	014620	500	143 억		2341501	N	N	509	N	00	N
11	20240730	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14630	220	2	1.53	13053555720	900531	95.83	14510	14840	14050	18730	10090	14410	14495.66	8.19	0	-47585	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4184	10.68	0.81	12	3.15	1370.00	18020.00	17450	20230809	-16.16	10020	20240417	46.01	15260	-4.13	20240723	10020	46.01	20240417	17450	-16.16	20230809	10020	46.01	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
12	20240730	140311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14570	160	2	1.11	8478626630	589064	62.69	14510	14780	14050	18730	10090	14410	14393.31	8.19	0	-6049	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4167	10.64	0.81	12	2.06	1370.00	18020.00	17450	20230809	-16.50	10020	20240417	45.41	15260	-4.52	20240723	10020	45.41	20240417	17450	-16.50	20230809	10020	45.41	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
13	20240730	130315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14580	170	2	1.18	7623808950	530051	56.41	14510	14780	14050	18730	10090	14410	14383.02	8.19	0	-7674	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4170	10.64	0.81	12	1.85	1370.00	18020.00	17450	20230809	-16.45	10020	20240417	45.51	15260	-4.46	20240723	10020	45.51	20240417	17450	-16.45	20230809	10020	45.51	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
14	20240730	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14550	140	2	0.97	6552766770	456473	48.58	14510	14780	14050	18730	10090	14410	14354.88	8.19	0	-20522	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4161	10.62	0.81	12	1.60	1370.00	18020.00	17450	20230809	-16.62	10020	20240417	45.21	15260	-4.65	20240723	10020	45.21	20240417	17450	-16.62	20230809	10020	45.21	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
15	20240730	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14250	-160	5	-1.11	5080967540	354651	37.74	14510	14780	14050	18730	10090	14410	14326.01	8.19	0	-38010	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4076	10.40	0.79	12	1.24	1370.00	18020.00	17450	20230809	-18.34	10020	20240417	42.22	15260	-6.62	20240723	10020	42.22	20240417	17450	-18.34	20230809	10020	42.22	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
16	20240730	100316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14190	-220	5	-1.53	4224591030	294896	31.38	14510	14780	14050	18730	10090	14410	14324.90	8.19	0	-35587	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4058	10.36	0.79	12	1.03	1370.00	18020.00	17450	20230809	-18.68	10020	20240417	41.62	15260	-7.01	20240723	10020	41.62	20240417	17450	-18.68	20230809	10020	41.62	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
17	20240730	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14500	90	2	0.62	943282510	64601	6.87	14510	14780	14500	18730	10090	14410	14610.28	8.19	0	3830	14936	14672	14486	14222	14036	14580	14130	143	4320	500	10660	10	1	28600000	4147	10.58	0.80	12	0.23	1370.00	18020.00	17450	20230809	-16.91	10020	20240417	44.71	15260	-4.98	20240723	10020	44.71	20240417	17450	-16.91	20230809	10020	44.71	20240417	3.46	N	014620	500	143 억		2341501	N	N	439	N	00	N
18	20240729	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14410	20	2	0.14	13423898170	927517	42.17	14730	14750	14300	18700	10080	14390	14473.00	8.59	0	-142890	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4121	10.52	0.80	12	3.24	1370.00	18020.00	17450	20230809	-17.42	10020	20240417	43.81	15260	-5.57	20240723	10020	43.81	20240417	17450	-17.42	20230809	10020	43.81	20240417	3.38	N	014620	500	143 억		2456697	N	N	439	N	00	N
19	20240729	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14440	50	2	0.35	12788953750	883455	40.16	14730	14750	14300	18700	10080	14390	14476.07	8.59	0	-145840	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4130	10.54	0.80	12	3.09	1370.00	18020.00	17450	20230809	-17.25	10020	20240417	44.11	15260	-5.37	20240723	10020	44.11	20240417	17450	-17.25	20230809	10020	44.11	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
20	20240729	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14460	70	2	0.49	11576833270	799743	36.36	14730	14750	14300	18700	10080	14390	14475.69	8.59	0	-144597	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4136	10.55	0.80	12	2.80	1370.00	18020.00	17450	20230809	-17.13	10020	20240417	44.31	15260	-5.24	20240723	10020	44.31	20240417	17450	-17.13	20230809	10020	44.31	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
21	20240729	130320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14330	-60	5	-0.42	10444791260	720963	32.78	14730	14750	14300	18700	10080	14390	14487.28	8.59	0	-153786	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4098	10.46	0.80	12	2.52	1370.00	18020.00	17450	20230809	-17.88	10020	20240417	43.01	15260	-6.09	20240723	10020	43.01	20240417	17450	-17.88	20230809	10020	43.01	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
22	20240729	120313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14370	-20	5	-0.14	9344736910	644697	29.31	14730	14750	14300	18700	10080	14390	14494.78	8.59	0	-158132	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4110	10.49	0.80	12	2.25	1370.00	18020.00	17450	20230809	-17.65	10020	20240417	43.41	15260	-5.83	20240723	10020	43.41	20240417	17450	-17.65	20230809	10020	43.41	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
23	20240729	110314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14340	-50	5	-0.35	8329379460	574182	26.10	14730	14750	14300	18700	10080	14390	14506.52	8.59	0	-156053	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4101	10.47	0.80	12	2.01	1370.00	18020.00	17450	20230809	-17.82	10020	20240417	43.11	15260	-6.03	20240723	10020	43.11	20240417	17450	-17.82	20230809	10020	43.11	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
24	20240729	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14620	230	2	1.60	6115788240	420642	19.12	14730	14750	14300	18700	10080	14390	14539.18	8.59	0	-101087	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4181	10.67	0.81	12	1.47	1370.00	18020.00	17450	20230809	-16.22	10020	20240417	45.91	15260	-4.19	20240723	10020	45.91	20240417	17450	-16.22	20230809	10020	45.91	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
25	20240729	090312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14450	60	2	0.42	1690108360	115560	5.25	14730	14750	14450	18700	10080	14390	14625.42	8.59	0	-58149	15716	15052	14286	13622	12856	15385	13955	143	4310	500	10640	10	1	28600000	4133	10.55	0.80	12	0.40	1370.00	18020.00	17450	20230809	-17.19	10020	20240417	44.21	15260	-5.31	20240723	10020	44.21	20240417	17450	-17.19	20230809	10020	44.21	20240417	3.38	N	014620	500	143 억		2456697	N	N	1085	N	00	N
26	20240726	160307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14390	760	2	5.58	31471958380	2177841	282.85	13550	14950	13520	17710	9550	13630	14451.27	8.51	0	27064	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4116	10.50	0.80	12	7.61	1370.00	18020.00	17450	20230809	-17.54	10020	20240417	43.61	15260	-5.70	20240723	10020	43.61	20240417	17450	-17.54	20230809	10020	43.61	20240417	3.49	N	014620	500	143 억		2432967	N	N	1085	N	00	N
27	20240726	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14290	660	2	4.84	30373369860	2101008	272.88	13550	14950	13520	17710	9550	13630	14456.69	8.51	0	30493	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4087	10.43	0.79	12	7.35	1370.00	18020.00	17450	20230809	-18.11	10020	20240417	42.61	15260	-6.36	20240723	10020	42.61	20240417	17450	-18.11	20230809	10020	42.61	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
28	20240726	140312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14380	750	2	5.50	28401162650	1963397	255.00	13550	14950	13520	17710	9550	13630	14465.45	8.51	0	40621	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4113	10.50	0.80	12	6.87	1370.00	18020.00	17450	20230809	-17.59	10020	20240417	43.51	15260	-5.77	20240723	10020	43.51	20240417	17450	-17.59	20230809	10020	43.51	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
29	20240726	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14560	930	2	6.82	25851821390	1786901	232.08	13550	14950	13520	17710	9550	13630	14467.55	8.51	0	57307	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4164	10.63	0.81	12	6.25	1370.00	18020.00	17450	20230809	-16.56	10020	20240417	45.31	15260	-4.59	20240723	10020	45.31	20240417	17450	-16.56	20230809	10020	45.31	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
30	20240726	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14750	1120	2	8.22	22489462660	1557001	202.22	13550	14950	13520	17710	9550	13630	14444.25	8.51	0	41183	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4219	10.77	0.82	12	5.44	1370.00	18020.00	17450	20230809	-15.47	10020	20240417	47.21	15260	-3.34	20240723	10020	47.21	20240417	17450	-15.47	20230809	10020	47.21	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
31	20240726	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14470	840	2	6.16	11368573410	802682	104.25	13550	14480	13520	17710	9550	13630	14163.44	8.51	0	6191	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4138	10.56	0.80	12	2.81	1370.00	18020.00	17450	20230809	-17.08	10020	20240417	44.41	15260	-5.18	20240723	10020	44.41	20240417	17450	-17.08	20230809	10020	44.41	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
32	20240726	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14170	540	2	3.96	7412917900	526358	68.36	13550	14300	13520	17710	9550	13630	14083.68	8.51	0	258	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	4053	10.34	0.79	12	1.84	1370.00	18020.00	17450	20230809	-18.80	10020	20240417	41.42	15260	-7.14	20240723	10020	41.42	20240417	17450	-18.80	20230809	10020	41.42	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
33	20240726	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13780	150	2	1.10	682387600	49881	6.48	13550	13840	13520	17710	9550	13630	13680.62	8.51	0	6423	14176	13902	13566	13292	12956	14040	13430	143	4080	500	10080	10	1	28600000	3941	10.06	0.76	12	0.17	1370.00	18020.00	17450	20230809	-21.03	10020	20240417	37.52	15260	-9.70	20240723	10020	37.52	20240417	17450	-21.03	20230809	10020	37.52	20240417	3.49	N	014620	500	143 억		2432967	N	N	957	N	00	N
34	20240725	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13630	-110	5	-0.80	9842620050	731015	72.75	13530	13840	13230	17860	9620	13740	13463.68	8.28	0	30013	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3898	9.95	0.76	12	2.56	1370.00	18020.00	17450	20230809	-21.89	10020	20240417	36.03	15260	-10.68	20240723	10020	36.03	20240417	17450	-21.89	20230809	10020	36.03	20240417	3.52	N	014620	500	143 억		2367164	N	N	956	N	00	N
35	20240725	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13540	-200	5	-1.46	9067497700	673712	67.04	13530	13840	13230	17860	9620	13740	13459.00	8.28	0	5772	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3872	9.88	0.75	12	2.36	1370.00	18020.00	17450	20230809	-22.41	10020	20240417	35.13	15260	-11.27	20240723	10020	35.13	20240417	17450	-22.41	20230809	10020	35.13	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
36	20240725	140312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13560	-180	5	-1.31	7530002040	561082	55.84	13530	13840	13230	17860	9620	13740	13420.48	8.28	0	23539	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3878	9.90	0.75	12	1.96	1370.00	18020.00	17450	20230809	-22.29	10020	20240417	35.33	15260	-11.14	20240723	10020	35.33	20240417	17450	-22.29	20230809	10020	35.33	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
37	20240725	130312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13320	-420	5	-3.06	6514304550	485687	48.33	13530	13840	13230	17860	9620	13740	13412.53	8.28	0	15004	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3810	9.72	0.74	12	1.70	1370.00	18020.00	17450	20230809	-23.67	10020	20240417	32.93	15260	-12.71	20240723	10020	32.93	20240417	17450	-23.67	20230809	10020	32.93	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
38	20240725	120312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13330	-410	5	-2.98	5668878560	422124	42.01	13530	13840	13230	17860	9620	13740	13429.39	8.28	0	-1708	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3812	9.73	0.74	12	1.48	1370.00	18020.00	17450	20230809	-23.61	10020	20240417	33.03	15260	-12.65	20240723	10020	33.03	20240417	17450	-23.61	20230809	10020	33.03	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
39	20240725	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13300	-440	5	-3.20	4490251070	333569	33.20	13530	13840	13300	17860	9620	13740	13461.20	8.28	0	-17337	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3804	9.71	0.74	12	1.17	1370.00	18020.00	17450	20230809	-23.78	10020	20240417	32.73	15260	-12.84	20240723	10020	32.73	20240417	17450	-23.78	20230809	10020	32.73	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
40	20240725	100310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13410	-330	5	-2.40	2791391360	206810	20.58	13530	13840	13310	17860	9620	13740	13497.33	8.28	0	-359	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3835	9.79	0.74	12	0.72	1370.00	18020.00	17450	20230809	-23.15	10020	20240417	33.83	15260	-12.12	20240723	10020	33.83	20240417	17450	-23.15	20230809	10020	33.83	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
41	20240725	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13570	-170	5	-1.24	298914390	22075	2.20	13530	13640	13500	17860	9620	13740	13540.50	8.28	0	6513	14640	14190	13920	13470	13200	14055	13335	143	4120	500	10160	10	1	28600000	3881	9.91	0.75	12	0.08	1370.00	18020.00	17450	20230809	-22.23	10020	20240417	35.43	15260	-11.07	20240723	10020	35.43	20240417	17450	-22.23	20230809	10020	35.43	20240417	3.52	N	014620	500	143 억		2367164	N	N	12498	N	00	N
42	20240724	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13740	-550	5	-3.85	13883411530	994732	34.60	14120	14370	13650	18570	10010	14290	13957.36	8.24	0	-19484	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	3930	10.03	0.76	12	3.48	1370.00	18020.00	17450	20230809	-21.26	10020	20240417	37.13	15260	-9.96	20240723	10020	37.13	20240417	17450	-21.26	20230809	10020	37.13	20240417	3.90	N	014620	500	143 억		2357466	N	N	12498	N	00	N
43	20240724	150312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13900	-390	5	-2.73	12816973340	917265	31.91	14120	14370	13650	18570	10010	14290	13972.90	8.24	0	-36159	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	3975	10.15	0.77	12	3.21	1370.00	18020.00	17450	20230809	-20.34	10020	20240417	38.72	15260	-8.91	20240723	10020	38.72	20240417	17450	-20.34	20230809	10020	38.72	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
44	20240724	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13860	-430	5	-3.01	11821791040	845709	29.42	14120	14370	13650	18570	10010	14290	13978.42	8.24	0	-26646	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	3964	10.12	0.77	12	2.96	1370.00	18020.00	17450	20230809	-20.57	10020	20240417	38.32	15260	-9.17	20240723	10020	38.32	20240417	17450	-20.57	20230809	10020	38.32	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
45	20240724	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13960	-330	5	-2.31	10766693560	770068	26.79	14120	14370	13650	18570	10010	14290	13981.33	8.24	0	-17913	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	3993	10.19	0.77	12	2.69	1370.00	18020.00	17450	20230809	-20.00	10020	20240417	39.32	15260	-8.52	20240723	10020	39.32	20240417	17450	-20.00	20230809	10020	39.32	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
46	20240724	120313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13920	-370	5	-2.59	9753045170	697482	24.26	14120	14370	13650	18570	10010	14290	13983.05	8.24	0	-28586	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	3981	10.16	0.77	12	2.44	1370.00	18020.00	17450	20230809	-20.23	10020	20240417	38.92	15260	-8.78	20240723	10020	38.92	20240417	17450	-20.23	20230809	10020	38.92	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
47	20240724	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13860	-430	5	-3.01	7627177450	542847	18.88	14120	14370	13750	18570	10010	14290	14050.16	8.24	0	-32251	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	3964	10.12	0.77	12	1.90	1370.00	18020.00	17450	20230809	-20.57	10020	20240417	38.32	15260	-9.17	20240723	10020	38.32	20240417	17450	-20.57	20230809	10020	38.32	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
48	20240724	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14220	-70	5	-0.49	4724925790	334438	11.63	14120	14370	13920	18570	10010	14290	14127.77	8.24	0	-14389	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	4067	10.38	0.79	12	1.17	1370.00	18020.00	17450	20230809	-18.51	10020	20240417	41.92	15260	-6.82	20240723	10020	41.92	20240417	17450	-18.51	20230809	10020	41.92	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
49	20240724	090312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14090	-200	5	-1.40	806216130	57378	2.00	14120	14220	13920	18570	10010	14290	14049.37	8.24	0	-11940	15696	14992	14556	13852	13416	14775	13635	143	4280	500	10570	10	1	28600000	4030	10.28	0.78	12	0.20	1370.00	18020.00	17450	20230809	-19.26	10020	20240417	40.62	15260	-7.67	20240723	10020	40.62	20240417	17450	-19.26	20230809	10020	40.62	20240417	3.90	N	014620	500	143 억		2357466	N	N	4355	N	00	N
50	20240723	160306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14290	-210	5	-1.45	41947021740	2850933	85.88	14310	15260	14120	18850	10150	14500	14714.33	7.98	0	70010	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4087	10.43	0.79	12	9.97	1370.00	18020.00	17450	20230809	-18.11	10020	20240417	42.61	15260	-6.36	20240723	10020	42.61	20240417	17450	-18.11	20230809	10020	42.61	20240417	3.83	N	014620	500	143 억		2283356	N	N	4355	N	00	N
51	20240723	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14280	-220	5	-1.52	40306422180	2736049	82.42	14310	15260	14120	18850	10150	14500	14731.72	7.98	0	52521	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4084	10.42	0.79	12	9.57	1370.00	18020.00	17450	20230809	-18.17	10020	20240417	42.51	15260	-6.42	20240723	10020	42.51	20240417	17450	-18.17	20230809	10020	42.51	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
52	20240723	140308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14350	-150	5	-1.03	36308101820	2458237	74.05	14310	15260	14120	18850	10150	14500	14770.11	7.98	0	22282	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4104	10.47	0.80	12	8.60	1370.00	18020.00	17450	20230809	-17.77	10020	20240417	43.21	15260	-5.96	20240723	10020	43.21	20240417	17450	-17.77	20230809	10020	43.21	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
53	20240723	130307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14710	210	2	1.45	31454465210	2125504	64.03	14310	15260	14120	18850	10150	14500	14798.76	7.98	0	1430	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4207	10.74	0.82	12	7.43	1370.00	18020.00	17450	20230809	-15.70	10020	20240417	46.81	15260	-3.60	20240723	10020	46.81	20240417	17450	-15.70	20230809	10020	46.81	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
54	20240723	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14900	400	2	2.76	19967618760	1361334	41.01	14310	14960	14120	18850	10150	14500	14667.83	7.98	0	47630	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4261	10.88	0.83	12	4.76	1370.00	18020.00	17450	20230809	-14.61	10020	20240417	48.70	14990	-0.60	20240717	10020	48.70	20240417	17450	-14.61	20230809	10020	48.70	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
55	20240723	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14900	400	2	2.76	18283406460	1248103	37.60	14310	14960	14120	18850	10150	14500	14649.10	7.98	0	50209	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4261	10.88	0.83	12	4.36	1370.00	18020.00	17450	20230809	-14.61	10020	20240417	48.70	14990	-0.60	20240717	10020	48.70	20240417	17450	-14.61	20230809	10020	48.70	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
56	20240723	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14740	240	2	1.66	12978254670	890009	26.81	14310	14880	14120	18850	10150	14500	14582.27	7.98	0	21024	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4216	10.76	0.82	12	3.11	1370.00	18020.00	17450	20230809	-15.53	10020	20240417	47.11	14990	-1.67	20240717	10020	47.11	20240417	17450	-15.53	20230809	10020	47.11	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
57	20240723	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14250	-250	5	-1.72	1505838130	105740	3.19	14310	14340	14120	18850	10150	14500	14238.02	7.98	0	-7997	15126	14812	14186	13872	13246	14970	14030	143	4350	500	10730	10	1	28600000	4076	10.40	0.79	12	0.37	1370.00	18020.00	17450	20230809	-18.34	10020	20240417	42.22	14990	-4.94	20240717	10020	42.22	20240417	17450	-18.34	20230809	10020	42.22	20240417	3.83	N	014620	500	143 억		2283356	N	N	2	N	00	N
58	20240722	160306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14500	1020	2	7.57	46499557140	3291590	214.38	13750	14500	13560	17520	9440	13480	14125.88	8.26	0	-71065	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4147	10.58	0.80	12	11.51	1370.00	18020.00	17450	20230809	-16.91	10020	20240417	44.71	14990	-3.27	20240717	10020	44.71	20240417	17450	-16.91	20230809	10020	44.71	20240417	4.20	N	014620	500	143 억		2362263	N	N	2	N	00	N
59	20240722	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14310	830	2	6.16	43690941770	3096947	201.70	13750	14460	13560	17520	9440	13480	14107.75	8.26	0	-53007	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4093	10.45	0.79	12	10.83	1370.00	18020.00	17450	20230809	-17.99	10020	20240417	42.81	14990	-4.54	20240717	10020	42.81	20240417	17450	-17.99	20230809	10020	42.81	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
60	20240722	140311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14330	850	2	6.31	38008071160	2701024	175.91	13750	14460	13560	17520	9440	13480	14071.73	8.26	0	-67198	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4098	10.46	0.80	12	9.44	1370.00	18020.00	17450	20230809	-17.88	10020	20240417	43.01	14990	-4.40	20240717	10020	43.01	20240417	17450	-17.88	20230809	10020	43.01	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
61	20240722	130307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14030	550	2	4.08	31183174010	2222069	144.72	13750	14320	13560	17520	9440	13480	14033.40	8.26	0	-102784	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4013	10.24	0.78	12	7.77	1370.00	18020.00	17450	20230809	-19.60	10020	20240417	40.02	14990	-6.40	20240717	10020	40.02	20240417	17450	-19.60	20230809	10020	40.02	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
62	20240722	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14150	670	2	4.97	29220334660	2083169	135.67	13750	14320	13560	17520	9440	13480	14026.87	8.26	0	-79055	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4047	10.33	0.79	12	7.28	1370.00	18020.00	17450	20230809	-18.91	10020	20240417	41.22	14990	-5.60	20240717	10020	41.22	20240417	17450	-18.91	20230809	10020	41.22	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
63	20240722	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14180	700	2	5.19	26346328430	1880856	122.50	13750	14320	13560	17520	9440	13480	14007.63	8.26	0	-90327	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4055	10.35	0.79	12	6.58	1370.00	18020.00	17450	20230809	-18.74	10020	20240417	41.52	14990	-5.40	20240717	10020	41.52	20240417	17450	-18.74	20230809	10020	41.52	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
64	20240722	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14190	710	2	5.27	19911224560	1425198	92.82	13750	14290	13560	17520	9440	13480	13970.85	8.26	0	-127579	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	4058	10.36	0.79	12	4.98	1370.00	18020.00	17450	20230809	-18.68	10020	20240417	41.62	14990	-5.34	20240717	10020	41.62	20240417	17450	-18.68	20230809	10020	41.62	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
65	20240722	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13600	120	2	0.89	1856128080	135591	8.83	13750	13800	13560	17520	9440	13480	13689.19	8.26	0	-56719	14686	14082	13646	13042	12606	13865	12825	143	4040	500	9970	10	1	28600000	3890	9.93	0.75	12	0.47	1370.00	18020.00	17450	20230809	-22.06	10020	20240417	35.73	14990	-9.27	20240717	10020	35.73	20240417	17450	-22.06	20230809	10020	35.73	20240417	4.20	N	014620	500	143 억		2362263	N	N	568	N	00	N
66	20240719	160305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13480	-430	5	-3.09	18567208560	1361390	53.24	14150	14250	13210	18080	9740	13910	13638.70	8.65	0	-128230	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3855	9.84	0.75	12	4.76	1370.00	18020.00	17450	20230809	-22.75	10020	20240417	34.53	14990	-10.07	20240717	10020	34.53	20240417	17450	-22.75	20230809	10020	34.53	20240417	3.20	N	014620	500	143 억		2473017	N	N	568	N	00	N
67	20240719	150305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13450	-460	5	-3.31	17456649420	1278926	50.01	14150	14250	13210	18080	9740	13910	13649.31	8.65	0	-126152	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3847	9.82	0.75	12	4.47	1370.00	18020.00	17450	20230809	-22.92	10020	20240417	34.23	14990	-10.27	20240717	10020	34.23	20240417	17450	-22.92	20230809	10020	34.23	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
68	20240719	140308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13380	-530	5	-3.81	14828113780	1082113	42.32	14150	14250	13330	18080	9740	13910	13702.79	8.65	0	-118028	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3827	9.77	0.74	12	3.78	1370.00	18020.00	17450	20230809	-23.32	10020	20240417	33.53	14990	-10.74	20240717	10020	33.53	20240417	17450	-23.32	20230809	10020	33.53	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
69	20240719	130303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13360	-550	5	-3.95	13880811680	1011233	39.55	14150	14250	13340	18080	9740	13910	13726.49	8.65	0	-119160	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3821	9.75	0.74	12	3.54	1370.00	18020.00	17450	20230809	-23.44	10020	20240417	33.33	14990	-10.87	20240717	10020	33.33	20240417	17450	-23.44	20230809	10020	33.33	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
70	20240719	120303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13390	-520	5	-3.74	12929126830	940079	36.76	14150	14250	13340	18080	9740	13910	13753.11	8.65	0	-112794	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3830	9.77	0.74	12	3.29	1370.00	18020.00	17450	20230809	-23.27	10020	20240417	33.63	14990	-10.67	20240717	10020	33.63	20240417	17450	-23.27	20230809	10020	33.63	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
71	20240719	110305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13410	-500	5	-3.59	12044557210	874024	34.18	14150	14250	13340	18080	9740	13910	13780.47	8.65	0	-116520	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3835	9.79	0.74	12	3.06	1370.00	18020.00	17450	20230809	-23.15	10020	20240417	33.83	14990	-10.54	20240717	10020	33.83	20240417	17450	-23.15	20230809	10020	33.83	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
72	20240719	100245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13750	-160	5	-1.15	8658048020	623179	24.37	14150	14250	13550	18080	9740	13910	13893.34	8.65	0	-108094	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	3933	10.04	0.76	12	2.18	1370.00	18020.00	17450	20230809	-21.20	10020	20240417	37.23	14990	-8.27	20240717	10020	37.23	20240417	17450	-21.20	20230809	10020	37.23	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
73	20240719	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14040	130	2	0.93	2375481220	168329	6.58	14150	14250	14000	18080	9740	13910	14113.01	8.65	0	-71162	14963	14436	13953	13426	12943	14195	13185	143	4170	500	10290	10	1	28600000	4015	10.25	0.78	12	0.59	1370.00	18020.00	17450	20230809	-19.54	10020	20240417	40.12	14990	-6.34	20240717	10020	40.12	20240417	17450	-19.54	20230809	10020	40.12	20240417	3.20	N	014620	500	143 억		2473017	N	N	22	N	00	N
74	20240718	160301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13910	-90	5	-0.64	35607563000	2534370	30.07	14270	14480	13470	18200	9800	14000	14050.20	9.40	0	-151590	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	3978	10.15	0.77	12	8.86	1370.00	18020.00	17450	20230809	-20.29	10020	20240417	38.82	14990	-7.20	20240717	10020	38.82	20240417	17450	-20.29	20230809	10020	38.82	20240417	3.28	N	014620	500	143 억		2688607	N	N	22	N	00	N
75	20240718	150303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13930	-70	5	-0.50	34664729420	2466748	29.27	14270	14480	13470	18200	9800	14000	14053.03	9.40	0	-146593	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	3984	10.17	0.77	12	8.62	1370.00	18020.00	17450	20230809	-20.17	10020	20240417	39.02	14990	-7.07	20240717	10020	39.02	20240417	17450	-20.17	20230809	10020	39.02	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
76	20240718	140301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13970	-30	5	-0.21	29938234750	2126288	25.23	14270	14480	13470	18200	9800	14000	14080.43	9.40	0	-154433	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	3995	10.20	0.78	12	7.43	1370.00	18020.00	17450	20230809	-19.94	10020	20240417	39.42	14990	-6.80	20240717	10020	39.42	20240417	17450	-19.94	20230809	10020	39.42	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
77	20240718	130302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14100	100	2	0.71	27665666070	1964069	23.30	14270	14480	13470	18200	9800	14000	14086.34	9.40	0	-137577	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	4033	10.29	0.78	12	6.87	1370.00	18020.00	17450	20230809	-19.20	10020	20240417	40.72	14990	-5.94	20240717	10020	40.72	20240417	17450	-19.20	20230809	10020	40.72	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
78	20240718	120302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14080	80	2	0.57	26149213890	1856686	22.03	14270	14480	13470	18200	9800	14000	14084.27	9.40	0	-151170	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	4027	10.28	0.78	12	6.49	1370.00	18020.00	17450	20230809	-19.31	10020	20240417	40.52	14990	-6.07	20240717	10020	40.52	20240417	17450	-19.31	20230809	10020	40.52	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
79	20240718	110303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14110	110	2	0.79	22228621170	1580893	18.76	14270	14480	13470	18200	9800	14000	14061.20	9.40	0	-125165	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	4035	10.30	0.78	12	5.53	1370.00	18020.00	17450	20230809	-19.14	10020	20240417	40.82	14990	-5.87	20240717	10020	40.82	20240417	17450	-19.14	20230809	10020	40.82	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
80	20240718	100304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14150	150	2	1.07	16996961910	1208796	14.34	14270	14480	13470	18200	9800	14000	14061.59	9.40	0	-136937	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	4047	10.33	0.79	12	4.23	1370.00	18020.00	17450	20230809	-18.91	10020	20240417	41.22	14990	-5.60	20240717	10020	41.22	20240417	17450	-18.91	20230809	10020	41.22	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
81	20240718	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13650	-350	5	-2.50	5973754490	421791	5.00	14270	14480	13500	18200	9800	14000	14166.88	9.40	0	-104994	15526	14762	14226	13462	12926	14495	13195	143	4200	500	10360	10	1	28600000	3904	9.96	0.76	12	1.47	1370.00	18020.00	17450	20230809	-21.78	10020	20240417	36.23	14990	-8.94	20240717	10020	36.23	20240417	17450	-21.78	20230809	10020	36.23	20240417	3.28	N	014620	500	143 억		2688607	N	N	66	N	00	N
82	20240717	160312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14000	670	2	5.03	119421437460	8386681	179.55	14050	14990	13690	17320	9340	13330	14239.93	9.43	0	6249	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4004	10.22	0.78	12	29.32	1370.00	18020.00	17450	20230809	-19.77	10020	20240417	39.72	14990	-6.60	20240717	10020	39.72	20240417	17450	-19.77	20230809	10020	39.72	20240417	3.24	N	014620	500	143 억		2697049	N	N	66	N	00	N
83	20240717	150314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14150	820	2	6.15	117077137600	8219370	175.97	14050	14990	13690	17320	9340	13330	14244.06	9.43	0	27091	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4047	10.33	0.79	12	28.74	1370.00	18020.00	17450	20230809	-18.91	10020	20240417	41.22	14990	-5.60	20240717	10020	41.22	20240417	17450	-18.91	20230809	10020	41.22	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
84	20240717	140314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14210	880	2	6.60	111777945540	7843114	167.91	14050	14990	13690	17320	9340	13330	14251.74	9.43	0	11823	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4064	10.37	0.79	12	27.42	1370.00	18020.00	17450	20230809	-18.57	10020	20240417	41.82	14990	-5.20	20240717	10020	41.82	20240417	17450	-18.57	20230809	10020	41.82	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
85	20240717	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14170	840	2	6.30	107638074430	7551895	161.68	14050	14990	13690	17320	9340	13330	14253.13	9.43	0	5489	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4053	10.34	0.79	12	26.41	1370.00	18020.00	17450	20230809	-18.80	10020	20240417	41.42	14990	-5.47	20240717	10020	41.42	20240417	17450	-18.80	20230809	10020	41.42	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
86	20240717	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14430	1100	2	8.25	103105652440	7234667	154.88	14050	14990	13690	17320	9340	13330	14251.62	9.43	0	-16407	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4127	10.53	0.80	12	25.30	1370.00	18020.00	17450	20230809	-17.31	10020	20240417	44.01	14990	-3.74	20240717	10020	44.01	20240417	17450	-17.31	20230809	10020	44.01	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
87	20240717	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14210	880	2	6.60	90129271520	6337197	135.67	14050	14990	13690	17320	9340	13330	14222.28	9.43	0	-150982	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4064	10.37	0.79	12	22.16	1370.00	18020.00	17450	20230809	-18.57	10020	20240417	41.82	14990	-5.20	20240717	10020	41.82	20240417	17450	-18.57	20230809	10020	41.82	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
88	20240717	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14100	770	2	5.78	49642394160	3523385	75.43	14050	14490	13690	17320	9340	13330	14089.43	9.43	0	-188585	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4033	10.29	0.78	12	12.32	1370.00	18020.00	17450	20230809	-19.20	10020	20240417	40.72	14490	-2.69	20240717	10020	40.72	20240417	17450	-19.20	20230809	10020	40.72	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
89	20240717	090249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14170	840	2	6.30	13446711920	950505	20.35	14050	14490	13950	17320	9340	13330	14147.00	9.43	0	-157191	14516	13922	12736	12142	10956	14220	12440	143	3990	500	9860	10	1	28600000	4053	10.34	0.79	12	3.32	1370.00	18020.00	17450	20230809	-18.80	10020	20240417	41.42	14490	-2.21	20240717	10020	41.42	20240417	17450	-18.80	20230809	10020	41.42	20240417	3.24	N	014620	500	143 억		2697049	N	N	58	N	00	N
90	20240716	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13330	1760	2	15.21	54890246680	4358583	3011.59	11620	13330	11550	15040	8100	11570	12591.71	8.39	0	333388	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3812	9.73	0.74	12	15.24	1370.00	18020.00	17450	20230809	-23.61	10020	20240417	33.03	13330	0.00	20240716	10020	33.03	20240417	17450	-23.61	20230809	10020	33.03	20240417	3.21	N	014620	500	143 억		2400230	N	N	58	N	00	N
91	20240716	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12920	1350	2	11.67	44766709380	3589587	2480.25	11620	13160	11550	15040	8100	11570	12471.27	8.39	0	325398	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3695	9.43	0.72	12	12.55	1370.00	18020.00	17450	20230809	-25.96	10020	20240417	28.94	13160	-1.82	20240716	10020	28.94	20240417	17450	-25.96	20230809	10020	28.94	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
92	20240716	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12660	1090	2	9.42	29278190460	2383545	1646.92	11620	12700	11550	15040	8100	11570	12283.46	8.39	0	290386	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3621	9.24	0.70	12	8.33	1370.00	18020.00	17450	20230809	-27.45	10020	20240417	26.35	12710	-0.39	20240702	10020	26.35	20240417	17450	-27.45	20230809	10020	26.35	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
93	20240716	130316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12500	930	2	8.04	24228382040	1982640	1369.92	11620	12650	11550	15040	8100	11570	12220.26	8.39	0	273523	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3575	9.12	0.69	12	6.93	1370.00	18020.00	17450	20230809	-28.37	10020	20240417	24.75	12710	-1.65	20240702	10020	24.75	20240417	17450	-28.37	20230809	10020	24.75	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
94	20240716	120316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12410	840	2	7.26	16896372870	1395625	964.32	11620	12500	11550	15040	8100	11570	12106.67	8.39	0	140091	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3549	9.06	0.69	12	4.88	1370.00	18020.00	17450	20230809	-28.88	10020	20240417	23.85	12710	-2.36	20240702	10020	23.85	20240417	17450	-28.88	20230809	10020	23.85	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
95	20240716	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11960	390	2	3.37	6793305460	573584	396.32	11620	12050	11550	15040	8100	11570	11843.61	8.39	0	-39917	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3421	8.73	0.66	12	2.01	1370.00	18020.00	17450	20230809	-31.46	10020	20240417	19.36	12710	-5.90	20240702	10020	19.36	20240417	17450	-31.46	20230809	10020	19.36	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
96	20240716	100316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11740	170	2	1.47	1475688300	126246	87.23	11620	11760	11550	15040	8100	11570	11688.99	8.39	0	20244	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3358	8.57	0.65	12	0.44	1370.00	18020.00	17450	20230809	-32.72	10020	20240417	17.17	12710	-7.63	20240702	10020	17.17	20240417	17450	-32.72	20230809	10020	17.17	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
97	20240716	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	80	2	0.69	117594780	10099	6.98	11620	11720	11550	15040	8100	11570	11644.21	8.39	0	2767	11810	11690	11560	11440	11310	11750	11500	143	3470	500	8560	10	1	28600000	3332	8.50	0.65	12	0.04	1370.00	18020.00	17450	20230809	-33.24	10020	20240417	16.27	12710	-8.34	20240702	10020	16.27	20240417	17450	-33.24	20230809	10020	16.27	20240417	3.21	N	014620	500	143 억		2400230	N	N	0	N	00	N
98	20240715	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	30	2	0.26	1661939440	143748	128.99	11550	11680	11430	15000	8080	11540	11561.48	8.38	0	853	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3309	8.45	0.64	12	0.50	1370.00	18020.00	17450	20230809	-33.70	10020	20240417	15.47	12710	-8.97	20240702	10020	15.47	20240417	17450	-33.70	20230809	10020	15.47	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
99	20240715	150312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	-10	5	-0.09	1475785660	127645	114.54	11550	11680	11430	15000	8080	11540	11561.64	8.38	0	1711	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3298	8.42	0.64	12	0.45	1370.00	18020.00	17450	20230809	-33.93	10020	20240417	15.07	12710	-9.28	20240702	10020	15.07	20240417	17450	-33.93	20230809	10020	15.07	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
100	20240715	140312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	30	2	0.26	1269364620	109779	98.51	11550	11680	11430	15000	8080	11540	11562.91	8.38	0	3083	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3309	8.45	0.64	12	0.38	1370.00	18020.00	17450	20230809	-33.70	10020	20240417	15.47	12710	-8.97	20240702	10020	15.47	20240417	17450	-33.70	20230809	10020	15.47	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
101	20240715	130313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	60	2	0.52	1164346380	100714	90.38	11550	11680	11430	15000	8080	11540	11560.92	8.38	0	4367	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3318	8.47	0.64	12	0.35	1370.00	18020.00	17450	20230809	-33.52	10020	20240417	15.77	12710	-8.73	20240702	10020	15.77	20240417	17450	-33.52	20230809	10020	15.77	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
102	20240715	120313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11590	50	2	0.43	1015059190	87825	78.81	11550	11680	11430	15000	8080	11540	11557.75	8.38	0	790	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3315	8.46	0.64	12	0.31	1370.00	18020.00	17450	20230809	-33.58	10020	20240417	15.67	12710	-8.81	20240702	10020	15.67	20240417	17450	-33.58	20230809	10020	15.67	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
103	20240715	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11540	0	3	0.00	760632890	65849	59.09	11550	11680	11430	15000	8080	11540	11551.17	8.38	0	-1212	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3300	8.42	0.64	12	0.23	1370.00	18020.00	17450	20230809	-33.87	10020	20240417	15.17	12710	-9.21	20240702	10020	15.17	20240417	17450	-33.87	20230809	10020	15.17	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
104	20240715	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11510	-30	5	-0.26	617679760	53462	47.97	11550	11680	11430	15000	8080	11540	11553.62	8.38	0	-6074	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3292	8.40	0.64	12	0.19	1370.00	18020.00	17450	20230809	-34.04	10020	20240417	14.87	12710	-9.44	20240702	10020	14.87	20240417	17450	-34.04	20230809	10020	14.87	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
105	20240715	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11590	50	2	0.43	54235680	4693	4.21	11550	11640	11530	15000	8080	11540	11556.72	8.38	0	-1833	11766	11652	11526	11412	11286	11710	11470	143	3460	500	8530	10	1	28600000	3315	8.46	0.64	12	0.02	1370.00	18020.00	17450	20230809	-33.58	10020	20240417	15.67	12710	-8.81	20240702	10020	15.67	20240417	17450	-33.58	20230809	10020	15.67	20240417	3.22	N	014620	500	143 억		2395294	N	N	125	N	00	N
106	20240712	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11540	80	2	0.70	1271056640	110487	86.13	11400	11640	11400	14890	8030	11460	11504.01	8.33	0	10483	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3300	8.42	0.64	12	0.39	1370.00	18020.00	17450	20230809	-33.87	10020	20240417	15.17	12710	-9.21	20240702	10020	15.17	20240417	17450	-33.87	20230809	10020	15.17	20240417	3.21	N	014620	500	143 억		2382380	N	N	125	N	00	N
107	20240712	150311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	30	2	0.26	1159768090	100820	78.59	11400	11640	11400	14890	8030	11460	11503.35	8.33	0	8965	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3286	8.39	0.64	12	0.35	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12710	-9.60	20240702	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
108	20240712	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11500	40	2	0.35	1001980210	87058	67.87	11400	11640	11400	14890	8030	11460	11509.34	8.33	0	9393	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3289	8.39	0.64	12	0.30	1370.00	18020.00	17450	20230809	-34.10	10020	20240417	14.77	12710	-9.52	20240702	10020	14.77	20240417	17450	-34.10	20230809	10020	14.77	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
109	20240712	130312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	60	2	0.52	919949320	79945	62.32	11400	11640	11400	14890	8030	11460	11507.28	8.33	0	7094	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3295	8.41	0.64	12	0.28	1370.00	18020.00	17450	20230809	-33.98	10020	20240417	14.97	12710	-9.36	20240702	10020	14.97	20240417	17450	-33.98	20230809	10020	14.97	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
110	20240712	120312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11440	-20	5	-0.17	808231030	70226	54.75	11400	11640	11400	14890	8030	11460	11509.00	8.33	0	5090	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3272	8.35	0.63	12	0.25	1370.00	18020.00	17450	20230809	-34.44	10020	20240417	14.17	12710	-9.99	20240702	10020	14.17	20240417	17450	-34.44	20230809	10020	14.17	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
111	20240712	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	60	2	0.52	654380960	56796	44.28	11400	11640	11400	14890	8030	11460	11521.60	8.33	0	5109	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3295	8.41	0.64	12	0.20	1370.00	18020.00	17450	20230809	-33.98	10020	20240417	14.97	12710	-9.36	20240702	10020	14.97	20240417	17450	-33.98	20230809	10020	14.97	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
112	20240712	100312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11500	40	2	0.35	575877810	49954	38.94	11400	11640	11400	14890	8030	11460	11528.16	8.33	0	5182	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3289	8.39	0.64	12	0.17	1370.00	18020.00	17450	20230809	-34.10	10020	20240417	14.77	12710	-9.52	20240702	10020	14.77	20240417	17450	-34.10	20230809	10020	14.77	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
113	20240712	090311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	0	3	0.00	69276010	6070	4.73	11400	11460	11400	14890	8030	11460	11412.85	8.33	0	1906	11720	11590	11500	11370	11280	11545	11325	143	3430	500	8480	10	1	28600000	3278	8.36	0.64	12	0.02	1370.00	18020.00	17450	20230809	-34.33	10020	20240417	14.37	12710	-9.83	20240702	10020	14.37	20240417	17450	-34.33	20230809	10020	14.37	20240417	3.21	N	014620	500	143 억		2382380	N	N	371	N	00	N
114	20240711	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	-160	5	-1.38	1472954320	128221	88.68	11620	11630	11410	15100	8140	11620	11487.64	8.42	0	-26724	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3278	8.36	0.64	12	0.45	1370.00	18020.00	17450	20230809	-34.33	10020	20240417	14.37	12710	-9.83	20240702	10020	14.37	20240417	17450	-34.33	20230809	10020	14.37	20240417	3.15	N	014620	500	143 억		2407826	N	N	371	N	00	N
115	20240711	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11480	-140	5	-1.20	1388146400	120826	83.57	11620	11630	11410	15100	8140	11620	11488.81	8.42	0	-26476	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3283	8.38	0.64	12	0.42	1370.00	18020.00	17450	20230809	-34.21	10020	20240417	14.57	12710	-9.68	20240702	10020	14.57	20240417	17450	-34.21	20230809	10020	14.57	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
116	20240711	140311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	-130	5	-1.12	1270344870	110537	76.45	11620	11630	11410	15100	8140	11620	11492.49	8.42	0	-25811	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3286	8.39	0.64	12	0.39	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12710	-9.60	20240702	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
117	20240711	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11440	-180	5	-1.55	1081310090	94026	65.03	11620	11630	11440	15100	8140	11620	11500.12	8.42	0	-17958	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3272	8.35	0.63	12	0.33	1370.00	18020.00	17450	20230809	-34.44	10020	20240417	14.17	12710	-9.99	20240702	10020	14.17	20240417	17450	-34.44	20230809	10020	14.17	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
118	20240711	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	-170	5	-1.46	953772680	82891	57.33	11620	11630	11440	15100	8140	11620	11506.35	8.42	0	-15354	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3275	8.36	0.64	12	0.29	1370.00	18020.00	17450	20230809	-34.38	10020	20240417	14.27	12710	-9.91	20240702	10020	14.27	20240417	17450	-34.38	20230809	10020	14.27	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
119	20240711	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11510	-110	5	-0.95	596438330	51729	35.78	11620	11630	11470	15100	8140	11620	11530.06	8.42	0	-1716	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3292	8.40	0.64	12	0.18	1370.00	18020.00	17450	20230809	-34.04	10020	20240417	14.87	12710	-9.44	20240702	10020	14.87	20240417	17450	-34.04	20230809	10020	14.87	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
120	20240711	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11560	-60	5	-0.52	367080210	31839	22.02	11620	11630	11470	15100	8140	11620	11529.26	8.42	0	1521	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3306	8.44	0.64	12	0.11	1370.00	18020.00	17450	20230809	-33.75	10020	20240417	15.37	12710	-9.05	20240702	10020	15.37	20240417	17450	-33.75	20230809	10020	15.37	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
121	20240711	090309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	-100	5	-0.86	22861620	1977	1.37	11620	11620	11520	15100	8140	11620	11563.79	8.42	0	349	11913	11766	11633	11486	11353	11760	11480	143	3480	500	8590	10	1	28600000	3295	8.41	0.64	12	0.01	1370.00	18020.00	17450	20230809	-33.98	10020	20240417	14.97	12710	-9.36	20240702	10020	14.97	20240417	17450	-33.98	20230809	10020	14.97	20240417	3.15	N	014620	500	143 억		2407826	N	N	0	N	00	N
122	20240710	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11620	-10	5	-0.09	1670663210	143509	103.22	11620	11780	11500	15110	8150	11630	11641.54	8.46	0	-14427	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3323	8.48	0.64	12	0.50	1370.00	18020.00	17450	20230809	-33.41	10020	20240417	15.97	12710	-8.58	20240702	10020	15.97	20240417	17450	-33.41	20230809	10020	15.97	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
123	20240710	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11640	10	2	0.09	1627643910	139803	100.56	11620	11780	11500	15110	8150	11630	11642.41	8.46	0	-13388	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3329	8.50	0.65	12	0.49	1370.00	18020.00	17450	20230809	-33.30	10020	20240417	16.17	12710	-8.42	20240702	10020	16.17	20240417	17450	-33.30	20230809	10020	16.17	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
124	20240710	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	-30	5	-0.26	1311478100	112525	80.94	11620	11780	11500	15110	8150	11630	11654.99	8.46	0	-7791	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3318	8.47	0.64	12	0.39	1370.00	18020.00	17450	20230809	-33.52	10020	20240417	15.77	12710	-8.73	20240702	10020	15.77	20240417	17450	-33.52	20230809	10020	15.77	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
125	20240710	130309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	20	2	0.17	1151897670	98786	71.06	11620	11780	11500	15110	8150	11630	11660.54	8.46	0	-3585	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3332	8.50	0.65	12	0.35	1370.00	18020.00	17450	20230809	-33.24	10020	20240417	16.27	12710	-8.34	20240702	10020	16.27	20240417	17450	-33.24	20230809	10020	16.27	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
126	20240710	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11690	60	2	0.52	907528700	77908	56.04	11620	11780	11500	15110	8150	11630	11648.72	8.46	0	-5070	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3343	8.53	0.65	12	0.27	1370.00	18020.00	17450	20230809	-33.01	10020	20240417	16.67	12710	-8.03	20240702	10020	16.67	20240417	17450	-33.01	20230809	10020	16.67	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
127	20240710	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11610	-20	5	-0.17	753794880	64693	46.53	11620	11780	11500	15110	8150	11630	11651.88	8.46	0	-7034	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3320	8.47	0.64	12	0.23	1370.00	18020.00	17450	20230809	-33.47	10020	20240417	15.87	12710	-8.65	20240702	10020	15.87	20240417	17450	-33.47	20230809	10020	15.87	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
128	20240710	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	20	2	0.17	569506450	48812	35.11	11620	11780	11500	15110	8150	11630	11667.35	8.46	0	-7836	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3332	8.50	0.65	12	0.17	1370.00	18020.00	17450	20230809	-33.24	10020	20240417	16.27	12710	-8.34	20240702	10020	16.27	20240417	17450	-33.24	20230809	10020	16.27	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
129	20240710	090309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	-60	5	-0.52	17301200	1492	1.07	11620	11620	11570	15110	8150	11630	11595.98	8.46	0	-184	11756	11692	11576	11512	11396	11725	11545	143	3480	500	8600	10	1	28600000	3309	8.45	0.64	12	0.01	1370.00	18020.00	17450	20230809	-33.70	10020	20240417	15.47	12710	-8.97	20240702	10020	15.47	20240417	17450	-33.70	20230809	10020	15.47	20240417	3.20	N	014620	500	143 억		2418416	N	N	16	N	00	N
130	20240709	160309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	100	2	0.87	1591109150	137729	65.60	11600	11640	11460	14980	8080	11530	11552.38	8.51	0	-15758	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3326	8.49	0.65	12	0.48	1370.00	18020.00	17450	20230809	-33.35	10020	20240417	16.07	12710	-8.50	20240702	10020	16.07	20240417	17450	-33.35	20230809	10020	16.07	20240417	3.18	N	014620	500	143 억		2434488	N	N	16	N	00	N
131	20240709	150309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11580	50	2	0.43	1396572190	120964	57.61	11600	11640	11460	14980	8080	11530	11545.35	8.51	0	-12991	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3312	8.45	0.64	12	0.42	1370.00	18020.00	17450	20230809	-33.64	10020	20240417	15.57	12710	-8.89	20240702	10020	15.57	20240417	17450	-33.64	20230809	10020	15.57	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
132	20240709	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11550	20	2	0.17	1088655100	94361	44.94	11600	11640	11460	14980	8080	11530	11537.13	8.51	0	-5254	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3303	8.43	0.64	12	0.33	1370.00	18020.00	17450	20230809	-33.81	10020	20240417	15.27	12710	-9.13	20240702	10020	15.27	20240417	17450	-33.81	20230809	10020	15.27	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
133	20240709	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	100	2	0.87	944738710	81928	39.02	11600	11640	11460	14980	8080	11530	11531.33	8.51	0	-1411	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3326	8.49	0.65	12	0.29	1370.00	18020.00	17450	20230809	-33.35	10020	20240417	16.07	12710	-8.50	20240702	10020	16.07	20240417	17450	-33.35	20230809	10020	16.07	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
134	20240709	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	0	3	0.00	675870140	58710	27.96	11600	11600	11460	14980	8080	11530	11512.01	8.51	0	39	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3298	8.42	0.64	12	0.21	1370.00	18020.00	17450	20230809	-33.93	10020	20240417	15.07	12710	-9.28	20240702	10020	15.07	20240417	17450	-33.93	20230809	10020	15.07	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
135	20240709	110310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	-40	5	-0.35	572699860	49733	23.69	11600	11600	11460	14980	8080	11530	11515.49	8.51	0	118	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3286	8.39	0.64	12	0.17	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12710	-9.60	20240702	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
136	20240709	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11540	10	2	0.09	359095260	31191	14.86	11600	11600	11460	14980	8080	11530	11512.78	8.51	0	3672	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3300	8.42	0.64	12	0.11	1370.00	18020.00	17450	20230809	-33.87	10020	20240417	15.17	12710	-9.21	20240702	10020	15.17	20240417	17450	-33.87	20230809	10020	15.17	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
137	20240709	090309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11550	20	2	0.17	57186830	4938	2.35	11600	11600	11550	14980	8080	11530	11580.97	8.51	0	-2591	11783	11656	11403	11276	11023	11720	11340	143	3450	500	8530	10	1	28600000	3303	8.43	0.64	12	0.02	1370.00	18020.00	17450	20230809	-33.81	10020	20240417	15.27	12710	-9.13	20240702	10020	15.27	20240417	17450	-33.81	20230809	10020	15.27	20240417	3.18	N	014620	500	143 억		2434488	N	N	0	N	00	N
138	20240708	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11530	400	2	3.59	2386983440	208755	113.22	11190	11530	11150	14460	7800	11130	11434.21	8.40	0	31749	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3298	8.42	0.64	12	0.73	1370.00	18020.00	17450	20230809	-33.93	10020	20240417	15.07	12710	-9.28	20240702	10020	15.07	20240417	17450	-33.93	20230809	10020	15.07	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
139	20240708	150308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11520	390	2	3.50	2146338660	187851	101.88	11190	11530	11150	14460	7800	11130	11425.75	8.40	0	34661	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3295	8.41	0.64	12	0.66	1370.00	18020.00	17450	20230809	-33.98	10020	20240417	14.97	12710	-9.36	20240702	10020	14.97	20240417	17450	-33.98	20230809	10020	14.97	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
140	20240708	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	360	2	3.23	1743735720	152863	82.90	11190	11500	11150	14460	7800	11130	11407.18	8.40	0	37331	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3286	8.39	0.64	12	0.53	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12710	-9.60	20240702	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
141	20240708	130307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	330	2	2.96	1543280180	135386	73.43	11190	11490	11150	14460	7800	11130	11399.11	8.40	0	39143	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3278	8.36	0.64	12	0.47	1370.00	18020.00	17450	20230809	-34.33	10020	20240417	14.37	12710	-9.83	20240702	10020	14.37	20240417	17450	-34.33	20230809	10020	14.37	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
142	20240708	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11450	320	2	2.88	1347566940	118298	64.16	11190	11480	11150	14460	7800	11130	11391.29	8.40	0	38262	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3275	8.36	0.64	12	0.41	1370.00	18020.00	17450	20230809	-34.38	10020	20240417	14.27	12710	-9.91	20240702	10020	14.27	20240417	17450	-34.38	20230809	10020	14.27	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
143	20240708	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11430	300	2	2.70	1088349800	95595	51.85	11190	11480	11150	14460	7800	11130	11385.01	8.40	0	36825	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3269	8.34	0.63	12	0.33	1370.00	18020.00	17450	20230809	-34.50	10020	20240417	14.07	12710	-10.07	20240702	10020	14.07	20240417	17450	-34.50	20230809	10020	14.07	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
144	20240708	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	330	2	2.96	700327720	61646	33.43	11190	11480	11150	14460	7800	11130	11360.47	8.40	0	31616	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3278	8.36	0.64	12	0.22	1370.00	18020.00	17450	20230809	-34.33	10020	20240417	14.37	12710	-9.83	20240702	10020	14.37	20240417	17450	-34.33	20230809	10020	14.37	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
145	20240708	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11220	90	2	0.81	10152280	907	0.49	11190	11220	11150	14460	7800	11130	11193.25	8.40	0	34	11370	11250	11150	11030	10930	11200	10980	143	3330	500	8230	10	1	28600000	3209	8.19	0.62	12	0.00	1370.00	18020.00	17450	20230809	-35.70	10020	20240417	11.98	12710	-11.72	20240702	10020	11.98	20240417	17450	-35.70	20230809	10020	11.98	20240417	3.19	N	014620	500	143 억		2402785	N	N	0	N	00	N
146	20240705	160306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11130	-80	5	-0.71	2049592430	183960	96.57	11200	11270	11050	14570	7850	11210	11141.54	8.56	0	-48085	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3183	8.12	0.62	12	0.64	1370.00	18020.00	17450	20230809	-36.22	10020	20240417	11.08	12710	-12.43	20240702	10020	11.08	20240417	17450	-36.22	20230809	10020	11.08	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
147	20240705	150308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11160	-50	5	-0.45	1951960070	175193	91.97	11200	11270	11050	14570	7850	11210	11141.77	8.56	0	-46237	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3192	8.15	0.62	12	0.61	1370.00	18020.00	17450	20230809	-36.05	10020	20240417	11.38	12710	-12.20	20240702	10020	11.38	20240417	17450	-36.05	20230809	10020	11.38	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
148	20240705	140308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11110	-100	5	-0.89	1241117290	111553	58.56	11200	11270	11060	14570	7850	11210	11125.81	8.56	0	-33756	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3177	8.11	0.62	12	0.39	1370.00	18020.00	17450	20230809	-36.33	10020	20240417	10.88	12710	-12.59	20240702	10020	10.88	20240417	17450	-36.33	20230809	10020	10.88	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
149	20240705	130306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11110	-100	5	-0.89	998704060	89683	47.08	11200	11270	11080	14570	7850	11210	11135.94	8.56	0	-22971	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3177	8.11	0.62	12	0.31	1370.00	18020.00	17450	20230809	-36.33	10020	20240417	10.88	12710	-12.59	20240702	10020	10.88	20240417	17450	-36.33	20230809	10020	10.88	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
150	20240705	120307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11130	-80	5	-0.71	908856660	81603	42.84	11200	11270	11080	14570	7850	11210	11137.54	8.56	0	-19020	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3183	8.12	0.62	12	0.29	1370.00	18020.00	17450	20230809	-36.22	10020	20240417	11.08	12710	-12.43	20240702	10020	11.08	20240417	17450	-36.22	20230809	10020	11.08	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
151	20240705	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11120	-90	5	-0.80	631448170	56618	29.72	11200	11270	11110	14570	7850	11210	11152.78	8.56	0	-10363	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3180	8.12	0.62	12	0.20	1370.00	18020.00	17450	20230809	-36.28	10020	20240417	10.98	12710	-12.51	20240702	10020	10.98	20240417	17450	-36.28	20230809	10020	10.98	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
152	20240705	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11160	-50	5	-0.45	248173790	22213	11.66	11200	11270	11140	14570	7850	11210	11172.46	8.56	0	-2961	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3192	8.15	0.62	12	0.08	1370.00	18020.00	17450	20230809	-36.05	10020	20240417	11.38	12710	-12.20	20240702	10020	11.38	20240417	17450	-36.05	20230809	10020	11.38	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
153	20240705	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	30	2	0.27	13870090	1236	0.65	11200	11270	11200	14570	7850	11210	11221.76	8.56	0	285	11683	11446	11273	11036	10863	11360	10950	143	3360	500	8290	10	1	28600000	3215	8.20	0.62	12	0.00	1370.00	18020.00	17450	20230809	-35.59	10020	20240417	12.18	12710	-11.57	20240702	10020	12.18	20240417	17450	-35.59	20230809	10020	12.18	20240417	3.15	N	014620	500	143 억		2448116	N	N	0	N	00	N
154	20240704	160305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11210	-20	5	-0.18	2139459680	189226	60.72	11290	11510	11100	14590	7870	11230	11306.71	8.49	0	20499	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3206	8.18	0.62	12	0.66	1370.00	18020.00	17450	20230809	-35.76	10020	20240417	11.88	12710	-11.80	20240702	10020	11.88	20240417	17450	-35.76	20230809	10020	11.88	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
155	20240704	150307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	10	2	0.09	1952505510	172562	55.37	11290	11510	11100	14590	7870	11230	11314.81	8.49	0	23142	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3215	8.20	0.62	12	0.60	1370.00	18020.00	17450	20230809	-35.59	10020	20240417	12.18	12710	-11.57	20240702	10020	12.18	20240417	17450	-35.59	20230809	10020	12.18	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
156	20240704	140306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11280	50	2	0.45	1761380990	155586	49.92	11290	11510	11100	14590	7870	11230	11320.95	8.49	0	27485	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3226	8.23	0.63	12	0.54	1370.00	18020.00	17450	20230809	-35.36	10020	20240417	12.57	12710	-11.25	20240702	10020	12.57	20240417	17450	-35.36	20230809	10020	12.57	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
157	20240704	130307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11350	120	2	1.07	1630119830	143973	46.20	11290	11510	11100	14590	7870	11230	11322.40	8.49	0	27605	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3246	8.28	0.63	12	0.50	1370.00	18020.00	17450	20230809	-34.96	10020	20240417	13.27	12710	-10.70	20240702	10020	13.27	20240417	17450	-34.96	20230809	10020	13.27	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
158	20240704	120306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11420	190	2	1.69	1538307380	135896	43.60	11290	11510	11100	14590	7870	11230	11319.74	8.49	0	33563	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3266	8.34	0.63	12	0.48	1370.00	18020.00	17450	20230809	-34.56	10020	20240417	13.97	12710	-10.15	20240702	10020	13.97	20240417	17450	-34.56	20230809	10020	13.97	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
159	20240704	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11460	230	2	2.05	1222991060	108413	34.79	11290	11500	11100	14590	7870	11230	11280.85	8.49	0	26090	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3278	8.36	0.64	12	0.38	1370.00	18020.00	17450	20230809	-34.33	10020	20240417	14.37	12710	-9.83	20240702	10020	14.37	20240417	17450	-34.33	20230809	10020	14.37	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
160	20240704	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11250	20	2	0.18	615344900	55079	17.67	11290	11310	11100	14590	7870	11230	11172.04	8.49	0	8495	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3218	8.21	0.62	12	0.19	1370.00	18020.00	17450	20230809	-35.53	10020	20240417	12.28	12710	-11.49	20240702	10020	12.28	20240417	17450	-35.53	20230809	10020	12.28	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
161	20240704	090306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11250	20	2	0.18	29432350	2612	0.84	11290	11310	11240	14590	7870	11230	11268.13	8.49	0	-257	11996	11612	11396	11012	10796	11505	10905	143	3360	500	8310	10	1	28600000	3218	8.21	0.62	12	0.01	1370.00	18020.00	17450	20230809	-35.53	10020	20240417	12.28	12710	-11.49	20240702	10020	12.28	20240417	17450	-35.53	20230809	10020	12.28	20240417	3.11	N	014620	500	143 억		2427158	N	N	10	N	00	N
162	20240703	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11230	-370	5	-3.19	3502371500	309251	16.65	11670	11780	11180	15080	8120	11600	11325.31	8.73	0	-57398	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3212	8.20	0.62	12	1.08	1370.00	18020.00	17450	20230809	-35.64	10020	20240417	12.08	12710	-11.64	20240702	10020	12.08	20240417	17450	-35.64	20230809	10020	12.08	20240417	3.08	N	014620	500	143 억		2495614	N	N	10	N	00	N
163	20240703	150306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11310	-290	5	-2.50	3261605120	287850	15.49	11670	11780	11180	15080	8120	11600	11330.69	8.73	0	-58693	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3235	8.26	0.63	12	1.01	1370.00	18020.00	17450	20230809	-35.19	10020	20240417	12.87	12710	-11.01	20240702	10020	12.87	20240417	17450	-35.19	20230809	10020	12.87	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
164	20240703	140306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	-360	5	-3.10	2965910300	261594	14.08	11670	11780	11180	15080	8120	11600	11337.59	8.73	0	-49079	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3215	8.20	0.62	12	0.91	1370.00	18020.00	17450	20230809	-35.59	10020	20240417	12.18	12710	-11.57	20240702	10020	12.18	20240417	17450	-35.59	20230809	10020	12.18	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
165	20240703	130305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11290	-310	5	-2.67	2784950900	245514	13.22	11670	11780	11180	15080	8120	11600	11343.09	8.73	0	-52185	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3229	8.24	0.63	12	0.86	1370.00	18020.00	17450	20230809	-35.30	10020	20240417	12.67	12710	-11.17	20240702	10020	12.67	20240417	17450	-35.30	20230809	10020	12.67	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
166	20240703	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11240	-360	5	-3.10	2613650830	230286	12.40	11670	11780	11180	15080	8120	11600	11349.32	8.73	0	-44267	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3215	8.20	0.62	12	0.81	1370.00	18020.00	17450	20230809	-35.59	10020	20240417	12.18	12710	-11.57	20240702	10020	12.18	20240417	17450	-35.59	20230809	10020	12.18	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
167	20240703	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11200	-400	5	-3.45	2336743430	205588	11.07	11670	11780	11190	15080	8120	11600	11365.86	8.73	0	-32201	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3203	8.18	0.62	12	0.72	1370.00	18020.00	17450	20230809	-35.82	10020	20240417	11.78	12710	-11.88	20240702	10020	11.78	20240417	17450	-35.82	20230809	10020	11.78	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
168	20240703	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11300	-300	5	-2.59	1499759970	131048	7.05	11670	11780	11290	15080	8120	11600	11444.06	8.73	0	-25726	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3232	8.25	0.63	12	0.46	1370.00	18020.00	17450	20230809	-35.24	10020	20240417	12.77	12710	-11.09	20240702	10020	12.77	20240417	17450	-35.24	20230809	10020	12.77	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
169	20240703	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11570	-30	5	-0.26	196682490	16891	0.91	11670	11780	11530	15080	8120	11600	11644.88	8.73	0	-7049	13200	12400	11910	11110	10620	12155	10865	143	3480	500	8580	10	1	28600000	3309	8.45	0.64	12	0.06	1370.00	18020.00	17450	20230809	-33.70	10020	20240417	15.47	12710	-8.97	20240702	10020	15.47	20240417	17450	-33.70	20230809	10020	15.47	20240417	3.08	N	014620	500	143 억		2495614	N	N	6	N	00	N
170	20240702	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11600	-130	5	-1.11	22157835880	1849800	711.36	11770	12710	11420	15240	8220	11730	11978.75	9.21	0	-136202	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3318	8.47	0.64	12	6.47	1370.00	18020.00	17450	20230809	-33.52	10020	20240417	15.77	12710	-8.73	20240702	10020	15.77	20240417	17450	-33.52	20230809	10020	15.77	20240417	3.05	N	014620	500	143 억		2633082	N	N	6	N	00	N
171	20240702	150304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11700	-30	5	-0.26	21697325970	1810240	696.15	11770	12710	11420	15240	8220	11730	11985.88	9.21	0	-145702	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3346	8.54	0.65	12	6.33	1370.00	18020.00	17450	20230809	-32.95	10020	20240417	16.77	12710	-7.95	20240702	10020	16.77	20240417	17450	-32.95	20230809	10020	16.77	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
172	20240702	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11670	-60	5	-0.51	21114566020	1760292	676.94	11770	12710	11420	15240	8220	11730	11994.92	9.21	0	-143585	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3338	8.52	0.65	12	6.15	1370.00	18020.00	17450	20230809	-33.12	10020	20240417	16.47	12710	-8.18	20240702	10020	16.47	20240417	17450	-33.12	20230809	10020	16.47	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
173	20240702	130305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	-100	5	-0.85	20055136490	1669502	642.02	11770	12710	11420	15240	8220	11730	12012.65	9.21	0	-186922	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3326	8.49	0.65	12	5.84	1370.00	18020.00	17450	20230809	-33.35	10020	20240417	16.07	12710	-8.50	20240702	10020	16.07	20240417	17450	-33.35	20230809	10020	16.07	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
174	20240702	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11490	-240	5	-2.05	19385003440	1611587	619.75	11770	12710	11420	15240	8220	11730	12028.52	9.21	0	-204793	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3286	8.39	0.64	12	5.63	1370.00	18020.00	17450	20230809	-34.15	10020	20240417	14.67	12710	-9.60	20240702	10020	14.67	20240417	17450	-34.15	20230809	10020	14.67	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
175	20240702	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11800	70	2	0.60	14400286540	1182056	454.57	11770	12710	11510	15240	8220	11730	12182.41	9.21	0	-112242	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3375	8.61	0.65	12	4.13	1370.00	18020.00	17450	20230809	-32.38	10020	20240417	17.76	12710	-7.16	20240702	10020	17.76	20240417	17450	-32.38	20230809	10020	17.76	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
176	20240702	100305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11640	-90	5	-0.77	885770240	75951	29.21	11770	11820	11510	15240	8220	11730	11662.39	9.21	0	-13529	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3329	8.50	0.65	12	0.27	1370.00	18020.00	17450	20230809	-33.30	10020	20240417	16.17	12570	-7.40	20240603	10020	16.17	20240417	17450	-33.30	20230809	10020	16.17	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
177	20240702	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11730	0	3	0.00	73229670	6228	2.40	11770	11790	11710	15240	8220	11730	11758.14	9.21	0	-3332	12070	11900	11660	11490	11250	11985	11575	143	3510	500	8680	10	1	28600000	3355	8.56	0.65	12	0.02	1370.00	18020.00	17450	20230809	-32.78	10020	20240417	17.07	12570	-6.68	20240603	10020	17.07	20240417	17450	-32.78	20230809	10020	17.07	20240417	3.05	N	014620	500	143 억		2633082	N	N	49	N	00	N
178	20240701	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11730	190	2	1.65	3027177620	259165	155.63	11680	11830	11420	15000	8080	11540	11680.43	9.18	0	3834	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3355	8.56	0.65	12	0.91	1370.00	18020.00	17450	20230809	-32.78	10020	20240417	17.07	12570	-6.68	20240603	10020	17.07	20240417	17450	-32.78	20230809	10020	17.07	20240417	3.08	N	014620	500	143 억		2624688	N	N	49	N	00	N
179	20240701	150305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11670	130	2	1.13	2759195910	236321	141.91	11680	11830	11420	15000	8080	11540	11675.63	9.18	0	6759	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3338	8.52	0.65	12	0.83	1370.00	18020.00	17450	20230809	-33.12	10020	20240417	16.47	12570	-7.16	20240603	10020	16.47	20240417	17450	-33.12	20230809	10020	16.47	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N
180	20240701	140304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11730	190	2	1.65	2504817040	214589	128.86	11680	11830	11420	15000	8080	11540	11672.63	9.18	0	7338	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3355	8.56	0.65	12	0.75	1370.00	18020.00	17450	20230809	-32.78	10020	20240417	17.07	12570	-6.68	20240603	10020	17.07	20240417	17450	-32.78	20230809	10020	17.07	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N
181	20240701	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11710	170	2	1.47	2016141990	173105	103.95	11680	11780	11420	15000	8080	11540	11646.93	9.18	0	2697	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3349	8.55	0.65	12	0.61	1370.00	18020.00	17450	20230809	-32.89	10020	20240417	16.87	12570	-6.84	20240603	10020	16.87	20240417	17450	-32.89	20230809	10020	16.87	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N
182	20240701	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11630	90	2	0.78	1622800450	139450	83.74	11680	11760	11420	15000	8080	11540	11637.15	9.18	0	-7236	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3326	8.49	0.65	12	0.49	1370.00	18020.00	17450	20230809	-33.35	10020	20240417	16.07	12570	-7.48	20240603	10020	16.07	20240417	17450	-33.35	20230809	10020	16.07	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N
183	20240701	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	110	2	0.95	1402584530	120589	72.41	11680	11760	11420	15000	8080	11540	11631.12	9.18	0	-7632	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3332	8.50	0.65	12	0.42	1370.00	18020.00	17450	20230809	-33.24	10020	20240417	16.27	12570	-7.32	20240603	10020	16.27	20240417	17450	-33.24	20230809	10020	16.27	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N
184	20240701	100303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11550	10	2	0.09	530761160	45880	27.55	11680	11700	11420	15000	8080	11540	11568.46	9.18	0	-11526	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3303	8.43	0.64	12	0.16	1370.00	18020.00	17450	20230809	-33.81	10020	20240417	15.27	12570	-8.11	20240603	10020	15.27	20240417	17450	-33.81	20230809	10020	15.27	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N
185	20240701	090304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	11650	110	2	0.95	115269090	9867	5.93	11680	11700	11600	15000	8080	11540	11682.28	9.18	0	-4574	11853	11696	11543	11386	11233	11775	11465	143	3460	500	8530	10	1	28600000	3332	8.50	0.65	12	0.03	1370.00	18020.00	17450	20230809	-33.24	10020	20240417	16.27	12570	-7.32	20240603	10020	16.27	20240417	17450	-33.24	20230809	10020	16.27	20240417	3.08	N	014620	500	143 억		2624688	N	N	4	N	00	N