KissMeData/081150/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	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	20	2	0.71	90386525	31991	47.36	2810	2875	2810	3675	1985	2830	2825.00	2.39	0	-1354	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	692	-30.98	0.44	12	0.13	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
3	20240731	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	25	2	0.88	78800495	27905	41.31	2810	2875	2810	3675	1985	2830	2823.88	2.39	0	-1280	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	693	-31.03	0.44	12	0.11	-92.00	6498.00	5790	20230821	-50.69	2650	20240416	7.74	3455	-17.37	20240123	2650	7.74	20240416	5790	-50.69	20230821	2650	7.74	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
4	20240731	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	0	3	0.00	69864230	24751	36.64	2810	2875	2810	3675	1985	2830	2822.68	2.39	0	-2273	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	687	-30.76	0.44	12	0.10	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
5	20240731	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	5	2	0.18	56063025	19859	29.40	2810	2875	2810	3675	1985	2830	2823.05	2.39	0	0	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	688	-30.82	0.44	12	0.08	-92.00	6498.00	5790	20230821	-51.04	2650	20240416	6.98	3455	-17.95	20240123	2650	6.98	20240416	5790	-51.04	20230821	2650	6.98	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
6	20240731	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-5	5	-0.18	44468145	15754	23.32	2810	2875	2810	3675	1985	2830	2822.66	2.39	0	-1626	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	686	-30.71	0.43	12	0.06	-92.00	6498.00	5790	20230821	-51.21	2650	20240416	6.60	3455	-18.23	20240123	2650	6.60	20240416	5790	-51.21	20230821	2650	6.60	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
7	20240731	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-10	5	-0.35	25442400	9008	13.33	2810	2875	2810	3675	1985	2830	2824.42	2.39	0	-591	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	684	-30.65	0.43	12	0.04	-92.00	6498.00	5790	20230821	-51.30	2650	20240416	6.42	3455	-18.38	20240123	2650	6.42	20240416	5790	-51.30	20230821	2650	6.42	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
8	20240731	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	10	2	0.35	12073120	4272	6.32	2810	2875	2810	3675	1985	2830	2826.10	2.39	0	1403	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	689	-30.87	0.44	12	0.02	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
9	20240731	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-5	5	-0.18	3536255	1251	1.85	2810	2875	2810	3675	1985	2830	2826.74	2.39	0	-312	2873	2851	2833	2811	2793	2850	2810	121	845	500	2090	5	1	24268402	686	-30.71	0.43	12	0.01	-92.00	6498.00	5790	20230821	-51.21	2650	20240416	6.60	3455	-18.23	20240123	2650	6.60	20240416	5790	-51.21	20230821	2650	6.60	20240416	3.79	N	081150	500	121 억		580519	N	N	0	N	00	N
10	20240730	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	189625715	66744	276.33	2830	2855	2815	3710	2000	2855	2841.10	2.48	0	-22390	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	687	-30.76	0.44	12	0.28	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
11	20240730	150702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	174398415	61362	254.04	2830	2855	2815	3710	2000	2855	2842.12	2.48	0	-21423	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	687	-30.76	0.44	12	0.25	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
12	20240730	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	159518215	56117	232.33	2830	2855	2815	3710	2000	2855	2842.60	2.48	0	-19186	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	687	-30.76	0.44	12	0.23	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
13	20240730	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-15	5	-0.53	146824155	51632	213.76	2830	2855	2815	3710	2000	2855	2843.67	2.48	0	-15912	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	689	-30.87	0.44	12	0.21	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
14	20240730	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	128021185	44989	186.26	2830	2855	2830	3710	2000	2855	2845.61	2.48	0	-11466	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	693	-31.03	0.44	12	0.19	-92.00	6498.00	5790	20230821	-50.69	2650	20240416	7.74	3455	-17.37	20240123	2650	7.74	20240416	5790	-50.69	20230821	2650	7.74	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
15	20240730	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-5	5	-0.18	35862605	12603	52.18	2830	2855	2830	3710	2000	2855	2845.56	2.48	0	-1020	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	692	-30.98	0.44	12	0.05	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
16	20240730	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-5	5	-0.18	18248300	6423	26.59	2830	2850	2830	3710	2000	2855	2841.09	2.48	0	-810	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	692	-30.98	0.44	12	0.03	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
17	20240730	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-5	5	-0.18	3896950	1377	5.70	2830	2850	2830	3710	2000	2855	2830.03	2.48	0	549	2901	2877	2831	2807	2761	2890	2820	121	855	500	2110	5	1	24268402	692	-30.98	0.44	12	0.01	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	3.82	N	081150	500	121 억		602851	N	N	0	N	00	N
18	20240729	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	45	2	1.60	66112925	23334	60.07	2785	2855	2785	3650	1970	2810	2832.70	2.47	0	4254	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	693	-31.03	0.44	12	0.10	-92.00	6498.00	5790	20230821	-50.69	2650	20240416	7.74	3455	-17.37	20240123	2650	7.74	20240416	5790	-50.69	20230821	2650	7.74	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
19	20240729	150657	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	50854575	17974	46.27	2785	2850	2785	3650	1970	2810	2829.34	2.47	0	4291	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	688	-30.82	0.44	12	0.07	-92.00	6498.00	5790	20230821	-51.04	2650	20240416	6.98	3455	-17.95	20240123	2650	6.98	20240416	5790	-51.04	20230821	2650	6.98	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
20	20240729	140704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	31198080	11045	28.43	2785	2850	2785	3650	1970	2810	2824.63	2.47	0	1771	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	689	-30.87	0.44	12	0.05	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
21	20240729	130704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	23935665	8485	21.84	2785	2840	2785	3650	1970	2810	2820.94	2.47	0	-649	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	688	-30.82	0.44	12	0.03	-92.00	6498.00	5790	20230821	-51.04	2650	20240416	6.98	3455	-17.95	20240123	2650	6.98	20240416	5790	-51.04	20230821	2650	6.98	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
22	20240729	120658	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	21997870	7801	20.08	2785	2840	2785	3650	1970	2810	2819.88	2.47	0	-456	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	688	-30.82	0.44	12	0.03	-92.00	6498.00	5790	20230821	-51.04	2650	20240416	6.98	3455	-17.95	20240123	2650	6.98	20240416	5790	-51.04	20230821	2650	6.98	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
23	20240729	110654	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	13012970	4622	11.90	2785	2840	2785	3650	1970	2810	2815.44	2.47	0	-266	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	687	-30.76	0.44	12	0.02	-92.00	6498.00	5790	20230821	-51.12	2650	20240416	6.79	3455	-18.09	20240123	2650	6.79	20240416	5790	-51.12	20230821	2650	6.79	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
24	20240729	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	9540500	3395	8.74	2785	2840	2785	3650	1970	2810	2810.16	2.47	0	-190	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	689	-30.87	0.44	12	0.01	-92.00	6498.00	5790	20230821	-50.95	2650	20240416	7.17	3455	-17.80	20240123	2650	7.17	20240416	5790	-50.95	20230821	2650	7.17	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
25	20240729	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-10	5	-0.36	1743865	626	1.61	2785	2800	2785	3650	1970	2810	2785.73	2.47	0	43	2850	2830	2800	2780	2750	2840	2790	121	840	500	2070	5	1	24268402	680	-30.43	0.43	12	0.00	-92.00	6498.00	5790	20230821	-51.64	2650	20240416	5.66	3455	-18.96	20240123	2650	5.66	20240416	5790	-51.64	20230821	2650	5.66	20240416	3.90	N	081150	500	121 억		598655	N	N	0	N	00	N
26	20240726	160641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	25	2	0.90	107195030	38326	36.73	2770	2820	2770	3620	1950	2785	2796.93	2.47	0	-151	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	682	-30.54	0.43	12	0.16	-92.00	6498.00	5790	20230821	-51.47	2650	20240416	6.04	3455	-18.67	20240123	2650	6.04	20240416	5790	-51.47	20230821	2650	6.04	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
27	20240726	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	92232470	32980	31.60	2770	2820	2770	3620	1950	2785	2796.62	2.47	0	-2233	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	681	-30.49	0.43	12	0.14	-92.00	6498.00	5790	20230821	-51.55	2650	20240416	5.85	3455	-18.81	20240123	2650	5.85	20240416	5790	-51.55	20230821	2650	5.85	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
28	20240726	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	30	2	1.08	88270440	31570	30.25	2770	2815	2770	3620	1950	2785	2796.02	2.47	0	-2175	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	683	-30.60	0.43	12	0.13	-92.00	6498.00	5790	20230821	-51.38	2650	20240416	6.23	3455	-18.52	20240123	2650	6.23	20240416	5790	-51.38	20230821	2650	6.23	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
29	20240726	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	71796175	25698	24.63	2770	2815	2770	3620	1950	2785	2793.84	2.47	0	-2017	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	681	-30.49	0.43	12	0.11	-92.00	6498.00	5790	20230821	-51.55	2650	20240416	5.85	3455	-18.81	20240123	2650	5.85	20240416	5790	-51.55	20230821	2650	5.85	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
30	20240726	120653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	5	2	0.18	59269320	21222	20.34	2770	2815	2770	3620	1950	2785	2792.82	2.47	0	-2842	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	677	-30.33	0.43	12	0.09	-92.00	6498.00	5790	20230821	-51.81	2650	20240416	5.28	3455	-19.25	20240123	2650	5.28	20240416	5790	-51.81	20230821	2650	5.28	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
31	20240726	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	10	2	0.36	46739620	16730	16.03	2770	2815	2770	3620	1950	2785	2793.76	2.47	0	-3560	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	678	-30.38	0.43	12	0.07	-92.00	6498.00	5790	20230821	-51.73	2650	20240416	5.47	3455	-19.10	20240123	2650	5.47	20240416	5790	-51.73	20230821	2650	5.47	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
32	20240726	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	5	2	0.18	37669695	13481	12.92	2770	2815	2770	3620	1950	2785	2794.28	2.47	0	-6133	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	677	-30.33	0.43	12	0.06	-92.00	6498.00	5790	20230821	-51.81	2650	20240416	5.28	3455	-19.25	20240123	2650	5.28	20240416	5790	-51.81	20230821	2650	5.28	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
33	20240726	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	10	2	0.36	7939295	2855	2.74	2770	2795	2770	3620	1950	2785	2780.84	2.47	0	385	2908	2846	2788	2726	2668	2817	2697	121	835	500	2060	5	1	24268402	678	-30.38	0.43	12	0.01	-92.00	6498.00	5790	20230821	-51.73	2650	20240416	5.47	3455	-19.10	20240123	2650	5.47	20240416	5790	-51.73	20230821	2650	5.47	20240416	3.97	N	081150	500	121 억		598777	N	N	0	N	00	N
34	20240725	160646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-65	5	-2.28	284985825	103179	205.59	2800	2850	2730	3705	1995	2850	2761.88	2.49	0	-5216	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	676	-30.27	0.43	12	0.43	-92.00	6498.00	5790	20230821	-51.90	2650	20240416	5.09	3455	-19.39	20240123	2650	5.09	20240416	5790	-51.90	20230821	2650	5.09	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
35	20240725	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-70	5	-2.46	280428800	101541	202.32	2800	2850	2730	3705	1995	2850	2761.55	2.49	0	-4819	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	675	-30.22	0.43	12	0.42	-92.00	6498.00	5790	20230821	-51.99	2650	20240416	4.91	3455	-19.54	20240123	2650	4.91	20240416	5790	-51.99	20230821	2650	4.91	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
36	20240725	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-50	5	-1.75	243378560	88175	175.69	2800	2850	2730	3705	1995	2850	2759.97	2.49	0	-4538	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	680	-30.43	0.43	12	0.36	-92.00	6498.00	5790	20230821	-51.64	2650	20240416	5.66	3455	-18.96	20240123	2650	5.66	20240416	5790	-51.64	20230821	2650	5.66	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
37	20240725	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-55	5	-1.93	226598115	82162	163.71	2800	2850	2730	3705	1995	2850	2757.72	2.49	0	-3407	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	678	-30.38	0.43	12	0.34	-92.00	6498.00	5790	20230821	-51.73	2650	20240416	5.47	3455	-19.10	20240123	2650	5.47	20240416	5790	-51.73	20230821	2650	5.47	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
38	20240725	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-70	5	-2.46	214373850	77771	154.96	2800	2850	2730	3705	1995	2850	2756.23	2.49	0	-1732	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	675	-30.22	0.43	12	0.32	-92.00	6498.00	5790	20230821	-51.99	2650	20240416	4.91	3455	-19.54	20240123	2650	4.91	20240416	5790	-51.99	20230821	2650	4.91	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
39	20240725	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-95	5	-3.33	189518410	68751	136.99	2800	2850	2730	3705	1995	2850	2756.32	2.49	0	-1784	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	669	-29.95	0.42	12	0.28	-92.00	6498.00	5790	20230821	-52.42	2650	20240416	3.96	3455	-20.26	20240123	2650	3.96	20240416	5790	-52.42	20230821	2650	3.96	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
40	20240725	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-110	5	-3.86	128426680	46432	92.52	2800	2850	2730	3705	1995	2850	2765.54	2.49	0	-864	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	665	-29.78	0.42	12	0.19	-92.00	6498.00	5790	20230821	-52.68	2650	20240416	3.40	3455	-20.69	20240123	2650	3.40	20240416	5790	-52.68	20230821	2650	3.40	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
41	20240725	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-90	5	-3.16	46333180	16553	32.98	2800	2850	2760	3705	1995	2850	2798.45	2.49	0	-187	2900	2875	2855	2830	2810	2865	2820	121	855	500	2100	5	1	24268402	670	-30.00	0.42	12	0.07	-92.00	6498.00	5790	20230821	-52.33	2650	20240416	4.15	3455	-20.12	20240123	2650	4.15	20240416	5790	-52.33	20230821	2650	4.15	20240416	4.09	N	081150	500	121 억		603986	N	N	0	N	00	N
42	20240724	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-10	5	-0.35	140533210	49285	48.90	2860	2880	2835	3715	2005	2860	2851.44	2.46	0	7868	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	692	-30.98	0.44	12	0.20	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
43	20240724	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-5	5	-0.17	116792715	40942	40.63	2860	2880	2835	3715	2005	2860	2852.64	2.46	0	7839	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	693	-31.03	0.44	12	0.17	-92.00	6498.00	5790	20230821	-50.69	2650	20240416	7.74	3455	-17.37	20240123	2650	7.74	20240416	5790	-50.69	20230821	2650	7.74	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
44	20240724	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-10	5	-0.35	94846750	33228	32.97	2860	2880	2835	3715	2005	2860	2854.42	2.46	0	7204	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	692	-30.98	0.44	12	0.14	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
45	20240724	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	74784925	26198	26.00	2860	2880	2835	3715	2005	2860	2854.60	2.46	0	5554	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	694	-31.09	0.44	12	0.11	-92.00	6498.00	5790	20230821	-50.60	2650	20240416	7.92	3455	-17.22	20240123	2650	7.92	20240416	5790	-50.60	20230821	2650	7.92	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
46	20240724	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	15	2	0.52	70710920	24777	24.59	2860	2880	2835	3715	2005	2860	2853.89	2.46	0	5554	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	698	-31.25	0.44	12	0.10	-92.00	6498.00	5790	20230821	-50.35	2650	20240416	8.49	3455	-16.79	20240123	2650	8.49	20240416	5790	-50.35	20230821	2650	8.49	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
47	20240724	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	67424630	23632	23.45	2860	2880	2835	3715	2005	2860	2853.11	2.46	0	5554	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	697	-31.20	0.44	12	0.10	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
48	20240724	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	20	2	0.70	58548940	20531	20.37	2860	2880	2835	3715	2005	2860	2851.73	2.46	0	5797	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	699	-31.30	0.44	12	0.08	-92.00	6498.00	5790	20230821	-50.26	2650	20240416	8.68	3455	-16.64	20240123	2650	8.68	20240416	5790	-50.26	20230821	2650	8.68	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
49	20240724	090645	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-10	5	-0.35	16956410	5941	5.90	2860	2860	2840	3715	2005	2860	2854.13	2.46	0	-1013	2953	2906	2883	2836	2813	2895	2825	121	855	500	2110	5	1	24268402	692	-30.98	0.44	12	0.02	-92.00	6498.00	5790	20230821	-50.78	2650	20240416	7.55	3455	-17.51	20240123	2650	7.55	20240416	5790	-50.78	20230821	2650	7.55	20240416	4.14	N	081150	500	121 억		596113	N	N	0	N	00	N
50	20240723	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-45	5	-1.55	282941315	97809	89.85	2890	2930	2860	3775	2035	2905	2892.79	2.47	0	-2826	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	694	-31.09	0.44	12	0.40	-92.00	6498.00	5790	20230821	-50.60	2650	20240416	7.92	3455	-17.22	20240123	2650	7.92	20240416	5790	-50.60	20230821	2650	7.92	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
51	20240723	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-35	5	-1.20	258105640	89135	81.88	2890	2930	2860	3775	2035	2905	2895.67	2.47	0	-2525	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	697	-31.20	0.44	12	0.37	-92.00	6498.00	5790	20230821	-50.43	2650	20240416	8.30	3455	-16.93	20240123	2650	8.30	20240416	5790	-50.43	20230821	2650	8.30	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
52	20240723	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-5	5	-0.17	191013665	65830	60.47	2890	2930	2880	3775	2035	2905	2901.62	2.47	0	-8017	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	704	-31.52	0.45	12	0.27	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
53	20240723	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	180357370	62146	57.09	2890	2930	2880	3775	2035	2905	2902.16	2.47	0	-7910	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	701	-31.41	0.44	12	0.26	-92.00	6498.00	5790	20230821	-50.09	2650	20240416	9.06	3455	-16.35	20240123	2650	9.06	20240416	5790	-50.09	20230821	2650	9.06	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
54	20240723	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-5	5	-0.17	150632985	51864	47.64	2890	2930	2890	3775	2035	2905	2904.38	2.47	0	-7387	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	704	-31.52	0.45	12	0.21	-92.00	6498.00	5790	20230821	-49.91	2650	20240416	9.43	3455	-16.06	20240123	2650	9.43	20240416	5790	-49.91	20230821	2650	9.43	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
55	20240723	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	5	2	0.17	131752610	45358	41.67	2890	2930	2890	3775	2035	2905	2904.73	2.47	0	-5340	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	706	-31.63	0.45	12	0.19	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
56	20240723	100643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	5	2	0.17	70146155	24143	22.18	2890	2930	2890	3775	2035	2905	2905.44	2.47	0	6489	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	706	-31.63	0.45	12	0.10	-92.00	6498.00	5790	20230821	-49.74	2650	20240416	9.81	3455	-15.77	20240123	2650	9.81	20240416	5790	-49.74	20230821	2650	9.81	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
57	20240723	090647	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	20	2	0.69	37871965	13079	12.01	2890	2925	2890	3775	2035	2905	2895.63	2.47	0	6405	2965	2935	2920	2890	2875	2927	2882	121	870	500	2140	5	1	24268402	710	-31.79	0.45	12	0.05	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	4.32	N	081150	500	121 억		598929	N	N	0	N	00	N
58	20240722	160636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-40	5	-1.36	304437885	104240	57.53	2910	2950	2905	3825	2065	2945	2920.57	2.45	0	3567	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	705	-31.58	0.45	12	0.43	-92.00	6498.00	5790	20230821	-49.83	2650	20240416	9.62	3455	-15.92	20240123	2650	9.62	20240416	5790	-49.83	20230821	2650	9.62	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
59	20240722	150642	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-25	5	-0.85	271411940	92880	51.26	2910	2950	2905	3825	2065	2945	2922.18	2.45	0	906	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	709	-31.74	0.45	12	0.38	-92.00	6498.00	5790	20230821	-49.57	2650	20240416	10.19	3455	-15.48	20240123	2650	10.19	20240416	5790	-49.57	20230821	2650	10.19	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
60	20240722	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	257657085	88160	48.66	2910	2950	2905	3825	2065	2945	2922.61	2.45	0	-454	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	710	-31.79	0.45	12	0.36	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
61	20240722	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	220184880	75304	41.56	2910	2950	2910	3825	2065	2945	2923.95	2.45	0	-5364	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	713	-31.96	0.45	12	0.31	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
62	20240722	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-15	5	-0.51	168577615	57668	31.83	2910	2950	2910	3825	2065	2945	2923.24	2.45	0	-5347	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	711	-31.85	0.45	12	0.24	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
63	20240722	110637	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	151685770	51891	28.64	2910	2950	2910	3825	2065	2945	2923.16	2.45	0	-5343	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	710	-31.79	0.45	12	0.21	-92.00	6498.00	5790	20230821	-49.48	2650	20240416	10.38	3455	-15.34	20240123	2650	10.38	20240416	5790	-49.48	20230821	2650	10.38	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
64	20240722	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-10	5	-0.34	89392315	30537	16.85	2910	2950	2910	3825	2065	2945	2927.34	2.45	0	-715	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	712	-31.90	0.45	12	0.13	-92.00	6498.00	5790	20230821	-49.31	2650	20240416	10.75	3455	-15.05	20240123	2650	10.75	20240416	5790	-49.31	20230821	2650	10.75	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
65	20240722	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-5	5	-0.17	18681610	6391	3.53	2910	2950	2910	3825	2065	2945	2923.11	2.45	0	87	3065	3005	2965	2905	2865	2985	2885	121	880	500	2170	5	1	24268402	713	-31.96	0.45	12	0.03	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	4.25	N	081150	500	121 억		595498	N	N	0	N	00	N
66	20240719	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-85	5	-2.81	526115880	177395	75.60	3005	3025	2925	3935	2125	3030	2965.79	2.55	0	-24671	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	715	-32.01	0.45	12	0.73	-92.00	6498.00	5790	20230821	-49.14	2650	20240416	11.13	3455	-14.76	20240123	2650	11.13	20240416	5790	-49.14	20230821	2650	11.13	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
67	20240719	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-60	5	-1.98	481874435	162447	69.23	3005	3025	2925	3935	2125	3030	2966.35	2.55	0	-25378	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	721	-32.28	0.46	12	0.67	-92.00	6498.00	5790	20230821	-48.70	2650	20240416	12.08	3455	-14.04	20240123	2650	12.08	20240416	5790	-48.70	20230821	2650	12.08	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
68	20240719	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-90	5	-2.97	457648100	154245	65.73	3005	3025	2925	3935	2125	3030	2967.02	2.55	0	-23290	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	713	-31.96	0.45	12	0.64	-92.00	6498.00	5790	20230821	-49.22	2650	20240416	10.94	3455	-14.91	20240123	2650	10.94	20240416	5790	-49.22	20230821	2650	10.94	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
69	20240719	130627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-100	5	-3.30	365252625	122869	52.36	3005	3025	2930	3935	2125	3030	2972.70	2.55	0	-15748	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	711	-31.85	0.45	12	0.51	-92.00	6498.00	5790	20230821	-49.40	2650	20240416	10.57	3455	-15.20	20240123	2650	10.57	20240416	5790	-49.40	20230821	2650	10.57	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
70	20240719	120627	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-45	5	-1.49	240336920	80541	34.32	3005	3025	2965	3935	2125	3030	2984.03	2.55	0	-11785	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	724	-32.45	0.46	12	0.33	-92.00	6498.00	5790	20230821	-48.45	2650	20240416	12.64	3455	-13.60	20240123	2650	12.64	20240416	5790	-48.45	20230821	2650	12.64	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
71	20240719	110632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	151255285	50582	21.56	3005	3025	2970	3935	2125	3030	2990.30	2.55	0	-15117	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	728	-32.61	0.46	12	0.21	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
72	20240719	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	43516190	14483	6.17	3005	3025	2995	3935	2125	3030	3004.64	2.55	0	120	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	730	-32.72	0.46	12	0.06	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
73	20240719	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-25	5	-0.83	19916100	6629	2.82	3005	3020	3000	3935	2125	3030	3004.39	2.55	0	-210	3176	3102	3036	2962	2896	3070	2930	121	905	500	2240	5	1	24268402	729	-32.66	0.46	12	0.03	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	4.33	N	081150	500	121 억		619205	N	N	0	N	00	N
74	20240718	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	40	2	1.34	705220215	232372	114.07	3090	3110	2970	3885	2095	2990	3034.89	2.71	0	-37624	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	735	-32.93	0.47	12	0.96	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
75	20240718	150628	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	40	2	1.34	655145900	215792	105.93	3090	3110	2970	3885	2095	2990	3036.01	2.71	0	-37849	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	735	-32.93	0.47	12	0.89	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
76	20240718	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	15	2	0.50	625701090	206022	101.13	3090	3110	2970	3885	2095	2990	3037.06	2.71	0	-36202	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	729	-32.66	0.46	12	0.85	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
77	20240718	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	20	2	0.67	610737755	201040	98.69	3090	3110	2970	3885	2095	2990	3037.89	2.71	0	-35756	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.83	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
78	20240718	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	573445745	188647	92.60	3090	3110	2970	3885	2095	2990	3039.78	2.71	0	-31936	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	728	-32.61	0.46	12	0.78	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
79	20240718	110627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	25	2	0.84	539512890	177406	87.09	3090	3110	2970	3885	2095	2990	3041.12	2.71	0	-29279	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	732	-32.77	0.46	12	0.73	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
80	20240718	100630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	25	2	0.84	433970310	142323	69.86	3090	3110	2990	3885	2095	2990	3049.19	2.71	0	-29890	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	732	-32.77	0.46	12	0.59	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
81	20240718	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	60	2	2.01	243843600	79401	38.98	3090	3110	3020	3885	2095	2990	3071.04	2.71	0	-18145	3180	3085	3035	2940	2890	3060	2915	121	895	500	2210	5	1	24268402	740	-33.15	0.47	12	0.33	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.47	N	081150	500	121 억		656892	N	N	0	N	00	N
82	20240717	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-15	5	-0.50	609853490	200770	191.39	3100	3130	2985	3905	2105	3005	3037.60	2.78	0	-18798	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	726	-32.50	0.46	12	0.83	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
83	20240717	150659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-10	5	-0.33	589825165	194075	185.01	3100	3130	2985	3905	2105	3005	3039.16	2.78	0	-17736	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.80	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
84	20240717	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	10	2	0.33	499491750	163947	156.29	3100	3130	3010	3905	2105	3005	3046.67	2.78	0	-5883	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	732	-32.77	0.46	12	0.68	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
85	20240717	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	25	2	0.83	484597950	159023	151.59	3100	3130	3010	3905	2105	3005	3047.35	2.78	0	-3646	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	735	-32.93	0.47	12	0.66	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
86	20240717	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	30	2	1.00	457222940	149959	142.95	3100	3130	3010	3905	2105	3005	3048.99	2.78	0	-3646	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	737	-32.99	0.47	12	0.62	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
87	20240717	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	10	2	0.33	406820025	133265	127.04	3100	3130	3010	3905	2105	3005	3052.71	2.78	0	-3449	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	732	-32.77	0.46	12	0.55	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
88	20240717	100655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	50	2	1.66	337417100	110298	105.14	3100	3130	3025	3905	2105	3005	3059.14	2.78	0	-5880	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	741	-33.21	0.47	12	0.45	-92.00	6498.00	5790	20230821	-47.24	2650	20240416	15.28	3455	-11.58	20240123	2650	15.28	20240416	5790	-47.24	20230821	2650	15.28	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
89	20240717	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	45	2	1.50	128135985	41774	39.82	3100	3130	3045	3905	2105	3005	3067.36	2.78	0	-9424	3048	3026	3008	2986	2968	3025	2985	121	900	500	2220	5	1	24268402	740	-33.15	0.47	12	0.17	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.51	N	081150	500	121 억		675164	N	N	0	N	00	N
90	20240716	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-15	5	-0.50	310190255	103347	117.06	3005	3030	2990	3925	2115	3020	3001.42	2.74	0	9062	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	729	-32.66	0.46	12	0.43	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
91	20240716	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-20	5	-0.66	287909865	95927	108.65	3005	3030	2990	3925	2115	3020	3001.32	2.74	0	9113	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	728	-32.61	0.46	12	0.40	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
92	20240716	140701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-20	5	-0.66	257317940	85720	97.09	3005	3030	2990	3925	2115	3020	3001.82	2.74	0	8531	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	728	-32.61	0.46	12	0.35	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
93	20240716	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-10	5	-0.33	241867225	80556	91.24	3005	3030	2990	3925	2115	3020	3002.45	2.74	0	9007	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	730	-32.72	0.46	12	0.33	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
94	20240716	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-20	5	-0.66	206239485	68693	77.81	3005	3030	2990	3925	2115	3020	3002.31	2.74	0	11890	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	728	-32.61	0.46	12	0.28	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
95	20240716	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-25	5	-0.83	174478325	58083	65.79	3005	3030	2990	3925	2115	3020	3003.92	2.74	0	7572	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	727	-32.55	0.46	12	0.24	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
96	20240716	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-15	5	-0.50	96769670	32137	36.40	3005	3030	2995	3925	2115	3020	3011.13	2.74	0	2574	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	729	-32.66	0.46	12	0.13	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
97	20240716	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	13848585	4600	5.21	3005	3030	3005	3925	2115	3020	3010.35	2.74	0	385	3120	3070	3040	2990	2960	3055	2975	121	905	500	2230	5	1	24268402	735	-32.93	0.47	12	0.02	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.51	N	081150	500	121 억		665466	N	N	0	N	00	N
98	20240715	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-20	5	-0.66	264650590	87036	144.38	3080	3090	3010	3950	2130	3040	3040.72	2.70	0	9592	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	733	-32.83	0.46	12	0.36	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
99	20240715	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-15	5	-0.49	239605785	78756	130.65	3080	3090	3010	3950	2130	3040	3042.38	2.70	0	8320	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	734	-32.88	0.47	12	0.32	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
100	20240715	140652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-20	5	-0.66	210633040	69170	114.75	3080	3090	3010	3950	2130	3040	3045.16	2.70	0	8285	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	733	-32.83	0.46	12	0.29	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
101	20240715	130653	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-10	5	-0.33	193086365	63372	105.13	3080	3090	3010	3950	2130	3040	3046.88	2.70	0	8596	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	735	-32.93	0.47	12	0.26	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
102	20240715	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-25	5	-0.82	161251550	52838	87.65	3080	3090	3010	3950	2130	3040	3051.83	2.70	0	8150	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	732	-32.77	0.46	12	0.22	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
103	20240715	110652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-15	5	-0.49	141210020	46201	76.64	3080	3090	3025	3950	2130	3040	3056.46	2.70	0	7820	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	734	-32.88	0.47	12	0.19	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
104	20240715	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	10	2	0.33	116070885	37919	62.90	3080	3090	3030	3950	2130	3040	3061.07	2.70	0	9170	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	740	-33.15	0.47	12	0.16	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
105	20240715	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	40	2	1.32	53537880	17403	28.87	3080	3090	3060	3950	2130	3040	3076.55	2.70	0	4402	3073	3056	3033	3016	2993	3065	3025	121	910	500	2240	5	1	24268402	747	-33.48	0.47	12	0.07	-92.00	6498.00	5790	20230821	-46.80	2650	20240416	16.23	3455	-10.85	20240123	2650	16.23	20240416	5790	-46.80	20230821	2650	16.23	20240416	4.52	N	081150	500	121 억		655829	N	N	0	N	00	N
106	20240712	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	10	2	0.33	180643330	59753	42.66	3010	3050	3010	3935	2125	3030	3023.17	2.68	0	4916	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	738	-33.04	0.47	12	0.25	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
107	20240712	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	163700745	54172	38.67	3010	3050	3010	3935	2125	3030	3021.87	2.68	0	5066	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	735	-32.93	0.47	12	0.22	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
108	20240712	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	0	3	0.00	125689310	41579	29.68	3010	3050	3010	3935	2125	3030	3022.90	2.68	0	3177	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	735	-32.93	0.47	12	0.17	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
109	20240712	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	118277970	39130	27.93	3010	3050	3010	3935	2125	3030	3022.69	2.68	0	2667	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	737	-32.99	0.47	12	0.16	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
110	20240712	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	97585570	32283	23.05	3010	3050	3010	3935	2125	3030	3022.82	2.68	0	205	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	734	-32.88	0.47	12	0.13	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
111	20240712	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	80709075	26704	19.06	3010	3050	3010	3935	2125	3030	3022.36	2.68	0	1512	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	734	-32.88	0.47	12	0.11	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
112	20240712	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	34584225	11433	8.16	3010	3050	3010	3935	2125	3030	3024.95	2.68	0	1109	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	737	-32.99	0.47	12	0.05	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
113	20240712	090646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	8482870	2815	2.01	3010	3035	3010	3935	2125	3030	3013.45	2.68	0	861	3143	3086	3058	3001	2973	3072	2987	121	905	500	2240	5	1	24268402	737	-32.99	0.47	12	0.01	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	4.52	N	081150	500	121 억		650829	N	N	0	N	00	N
114	20240711	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-70	5	-2.26	426132145	139429	66.40	3090	3115	3030	4030	2170	3100	3056.27	2.70	0	-4561	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	735	-32.93	0.47	12	0.57	-92.00	6498.00	5790	20230821	-47.67	2650	20240416	14.34	3455	-12.30	20240123	2650	14.34	20240416	5790	-47.67	20230821	2650	14.34	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
115	20240711	150650	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-65	5	-2.10	403615025	132001	62.86	3090	3115	3030	4030	2170	3100	3057.67	2.70	0	-4878	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	737	-32.99	0.47	12	0.54	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
116	20240711	140649	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-60	5	-1.94	371664825	121478	57.85	3090	3115	3030	4030	2170	3100	3059.52	2.70	0	-4891	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	738	-33.04	0.47	12	0.50	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
117	20240711	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-50	5	-1.61	334282670	109190	52.00	3090	3115	3030	4030	2170	3100	3061.48	2.70	0	-2243	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	740	-33.15	0.47	12	0.45	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
118	20240711	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-55	5	-1.77	307948425	100534	47.88	3090	3115	3030	4030	2170	3100	3063.13	2.70	0	-1650	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	739	-33.10	0.47	12	0.41	-92.00	6498.00	5790	20230821	-47.41	2650	20240416	14.91	3455	-11.87	20240123	2650	14.91	20240416	5790	-47.41	20230821	2650	14.91	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
119	20240711	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-50	5	-1.61	293701550	95852	45.65	3090	3115	3030	4030	2170	3100	3064.11	2.70	0	-1370	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	740	-33.15	0.47	12	0.39	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
120	20240711	100646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-30	5	-0.97	166210485	54038	25.73	3090	3115	3060	4030	2170	3100	3075.81	2.70	0	7662	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	745	-33.37	0.47	12	0.22	-92.00	6498.00	5790	20230821	-46.98	2650	20240416	15.85	3455	-11.14	20240123	2650	15.85	20240416	5790	-46.98	20230821	2650	15.85	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
121	20240711	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	15	2	0.48	18807080	6085	2.90	3090	3115	3085	4030	2170	3100	3090.73	2.70	0	2500	3200	3150	3110	3060	3020	3130	3040	121	930	500	2290	5	1	24268402	756	-33.86	0.48	12	0.03	-92.00	6498.00	5790	20230821	-46.20	2650	20240416	17.55	3455	-9.84	20240123	2650	17.55	20240416	5790	-46.20	20230821	2650	17.55	20240416	4.50	N	081150	500	121 억		655357	N	N	0	N	00	N
122	20240710	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-40	5	-1.27	638134875	205291	51.01	3140	3160	3070	4080	2200	3140	3108.45	2.71	0	-1939	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	752	-33.70	0.48	12	0.85	-92.00	6498.00	5790	20230821	-46.46	2650	20240416	16.98	3455	-10.27	20240123	2650	16.98	20240416	5790	-46.46	20230821	2650	16.98	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
123	20240710	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-30	5	-0.96	607759185	195461	48.56	3140	3160	3070	4080	2200	3140	3109.36	2.71	0	-1554	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	755	-33.80	0.48	12	0.81	-92.00	6498.00	5790	20230821	-46.29	2650	20240416	17.36	3455	-9.99	20240123	2650	17.36	20240416	5790	-46.29	20230821	2650	17.36	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
124	20240710	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-35	5	-1.11	418856935	135044	33.55	3140	3155	3070	4080	2200	3140	3101.63	2.71	0	-804	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	754	-33.75	0.48	12	0.56	-92.00	6498.00	5790	20230821	-46.37	2650	20240416	17.17	3455	-10.13	20240123	2650	17.17	20240416	5790	-46.37	20230821	2650	17.17	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
125	20240710	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-40	5	-1.27	354514865	114255	28.39	3140	3155	3070	4080	2200	3140	3102.84	2.71	0	17	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	752	-33.70	0.48	12	0.47	-92.00	6498.00	5790	20230821	-46.46	2650	20240416	16.98	3455	-10.27	20240123	2650	16.98	20240416	5790	-46.46	20230821	2650	16.98	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
126	20240710	120644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-35	5	-1.11	339378875	109375	27.18	3140	3155	3070	4080	2200	3140	3102.89	2.71	0	291	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	754	-33.75	0.48	12	0.45	-92.00	6498.00	5790	20230821	-46.37	2650	20240416	17.17	3455	-10.13	20240123	2650	17.17	20240416	5790	-46.37	20230821	2650	17.17	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
127	20240710	110645	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-40	5	-1.27	286365480	92203	22.91	3140	3155	3070	4080	2200	3140	3105.82	2.71	0	-209	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	752	-33.70	0.48	12	0.38	-92.00	6498.00	5790	20230821	-46.46	2650	20240416	16.98	3455	-10.27	20240123	2650	16.98	20240416	5790	-46.46	20230821	2650	16.98	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
128	20240710	100640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-30	5	-0.96	259419735	83481	20.74	3140	3155	3070	4080	2200	3140	3107.53	2.71	0	-1172	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	755	-33.80	0.48	12	0.34	-92.00	6498.00	5790	20230821	-46.29	2650	20240416	17.36	3455	-9.99	20240123	2650	17.36	20240416	5790	-46.29	20230821	2650	17.36	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
129	20240710	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	0	3	0.00	72624845	23190	5.76	3140	3155	3115	4080	2200	3140	3131.73	2.71	0	5347	3233	3186	3113	3066	2993	3210	3090	121	940	500	2320	5	1	24268402	762	-34.13	0.48	12	0.10	-92.00	6498.00	5790	20230821	-45.77	2650	20240416	18.49	3455	-9.12	20240123	2650	18.49	20240416	5790	-45.77	20230821	2650	18.49	20240416	4.55	N	081150	500	121 억		657075	N	N	0	N	00	N
130	20240709	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	60	2	1.95	1246654435	399905	232.69	3080	3160	3040	4000	2160	3080	3117.32	2.68	0	6394	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	762	-34.13	0.48	12	1.65	-92.00	6498.00	5790	20230821	-45.77	2650	20240416	18.49	3455	-9.12	20240123	2650	18.49	20240416	5790	-45.77	20230821	2650	18.49	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
131	20240709	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	35	2	1.14	1164871175	373732	217.46	3080	3160	3040	4000	2160	3080	3116.86	2.68	0	8314	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	756	-33.86	0.48	12	1.54	-92.00	6498.00	5790	20230821	-46.20	2650	20240416	17.55	3455	-9.84	20240123	2650	17.55	20240416	5790	-46.20	20230821	2650	17.55	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
132	20240709	140644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	70	2	2.27	937533540	300972	175.13	3080	3160	3040	4000	2160	3080	3115.02	2.68	0	-4406	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	764	-34.24	0.48	12	1.24	-92.00	6498.00	5790	20230821	-45.60	2650	20240416	18.87	3455	-8.83	20240123	2650	18.87	20240416	5790	-45.60	20230821	2650	18.87	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
133	20240709	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	272428785	88422	51.45	3080	3100	3040	4000	2160	3080	3081.01	2.68	0	8946	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	750	-33.59	0.48	12	0.36	-92.00	6498.00	5790	20230821	-46.63	2650	20240416	16.60	3455	-10.56	20240123	2650	16.60	20240416	5790	-46.63	20230821	2650	16.60	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
134	20240709	120647	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	233636630	75835	44.13	3080	3100	3040	4000	2160	3080	3080.85	2.68	0	8610	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	747	-33.48	0.47	12	0.31	-92.00	6498.00	5790	20230821	-46.80	2650	20240416	16.23	3455	-10.85	20240123	2650	16.23	20240416	5790	-46.80	20230821	2650	16.23	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
135	20240709	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	10	2	0.32	204031865	66231	38.54	3080	3100	3040	4000	2160	3080	3080.61	2.68	0	6518	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	750	-33.59	0.48	12	0.27	-92.00	6498.00	5790	20230821	-46.63	2650	20240416	16.60	3455	-10.56	20240123	2650	16.60	20240416	5790	-46.63	20230821	2650	16.60	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
136	20240709	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	0	3	0.00	92305690	30036	17.48	3080	3085	3040	4000	2160	3080	3073.17	2.68	0	6395	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	747	-33.48	0.47	12	0.12	-92.00	6498.00	5790	20230821	-46.80	2650	20240416	16.23	3455	-10.85	20240123	2650	16.23	20240416	5790	-46.80	20230821	2650	16.23	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
137	20240709	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-30	5	-0.97	17086920	5568	3.24	3080	3080	3040	4000	2160	3080	3068.77	2.68	0	-533	3120	3100	3060	3040	3000	3110	3050	121	920	500	2270	5	1	24268402	740	-33.15	0.47	12	0.02	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.68	N	081150	500	121 억		650279	N	N	0	N	00	N
138	20240708	160638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	60	2	1.99	523822175	171302	200.29	3075	3080	3020	3925	2115	3020	3057.88	2.46	0	53117	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	747	-33.48	0.47	12	0.71	-92.00	6498.00	5790	20230821	-46.80	2650	20240416	16.23	3455	-10.85	20240123	2650	16.23	20240416	5790	-46.80	20230821	2650	16.23	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
139	20240708	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	45	2	1.49	463432730	151673	177.34	3075	3075	3020	3925	2115	3020	3055.47	2.46	0	51739	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	744	-33.32	0.47	12	0.62	-92.00	6498.00	5790	20230821	-47.06	2650	20240416	15.66	3455	-11.29	20240123	2650	15.66	20240416	5790	-47.06	20230821	2650	15.66	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
140	20240708	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	35	2	1.16	323674655	106091	124.05	3075	3075	3020	3925	2115	3020	3050.92	2.46	0	34150	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	741	-33.21	0.47	12	0.44	-92.00	6498.00	5790	20230821	-47.24	2650	20240416	15.28	3455	-11.58	20240123	2650	15.28	20240416	5790	-47.24	20230821	2650	15.28	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
141	20240708	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	40	2	1.32	275327965	90289	105.57	3075	3075	3020	3925	2115	3020	3049.41	2.46	0	27820	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	743	-33.26	0.47	12	0.37	-92.00	6498.00	5790	20230821	-47.15	2650	20240416	15.47	3455	-11.43	20240123	2650	15.47	20240416	5790	-47.15	20230821	2650	15.47	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
142	20240708	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	20	2	0.66	237232945	77821	90.99	3075	3075	3020	3925	2115	3020	3048.44	2.46	0	27815	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	738	-33.04	0.47	12	0.32	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
143	20240708	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	30	2	0.99	227857865	74737	87.39	3075	3075	3020	3925	2115	3020	3048.80	2.46	0	26866	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	740	-33.15	0.47	12	0.31	-92.00	6498.00	5790	20230821	-47.32	2650	20240416	15.09	3455	-11.72	20240123	2650	15.09	20240416	5790	-47.32	20230821	2650	15.09	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
144	20240708	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	35	2	1.16	174120065	57063	66.72	3075	3075	3020	3925	2115	3020	3051.37	2.46	0	25861	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	741	-33.21	0.47	12	0.24	-92.00	6498.00	5790	20230821	-47.24	2650	20240416	15.28	3455	-11.58	20240123	2650	15.28	20240416	5790	-47.24	20230821	2650	15.28	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
145	20240708	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	35	2	1.16	23056855	7539	8.81	3075	3075	3035	3925	2115	3020	3058.34	2.46	0	-1491	3053	3036	3018	3001	2983	3045	3010	121	905	500	2230	5	1	24268402	741	-33.21	0.47	12	0.03	-92.00	6498.00	5790	20230821	-47.24	2650	20240416	15.28	3455	-11.58	20240123	2650	15.28	20240416	5790	-47.24	20230821	2650	15.28	20240416	4.69	N	081150	500	121 억		597697	N	N	0	N	00	N
146	20240705	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	257184515	85273	57.90	3000	3035	3000	3915	2115	3015	3016.01	2.45	0	2877	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	733	-32.83	0.46	12	0.35	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
147	20240705	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	235829695	78194	53.09	3000	3035	3000	3915	2115	3015	3015.96	2.45	0	2877	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	733	-32.83	0.46	12	0.32	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
148	20240705	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-10	5	-0.33	190651335	63182	42.90	3000	3035	3000	3915	2115	3015	3017.49	2.45	0	3875	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	729	-32.66	0.46	12	0.26	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
149	20240705	130638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	156286630	51765	35.15	3000	3035	3000	3915	2115	3015	3019.16	2.45	0	3563	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	733	-32.83	0.46	12	0.21	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
150	20240705	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	10	2	0.33	106809015	35374	24.02	3000	3035	3000	3915	2115	3015	3019.42	2.45	0	2922	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	734	-32.88	0.47	12	0.15	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
151	20240705	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	50800655	16848	11.44	3000	3035	3000	3915	2115	3015	3015.23	2.45	0	-1423	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	733	-32.83	0.46	12	0.07	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
152	20240705	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	23598335	7832	5.32	3000	3035	3000	3915	2115	3015	3013.07	2.45	0	-768	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	733	-32.83	0.46	12	0.03	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
153	20240705	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	3591515	1197	0.81	3000	3015	3000	3915	2115	3015	3000.43	2.45	0	-261	3085	3050	3025	2990	2965	3037	2977	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.00	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.79	N	081150	500	121 억		594820	N	N	0	N	00	N
154	20240704	160633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	437312275	144522	83.00	3060	3060	3000	3915	2115	3015	3025.99	2.57	0	-29942	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.60	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
155	20240704	150636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	410633795	135675	77.92	3060	3060	3000	3915	2115	3015	3026.60	2.57	0	-28811	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	730	-32.72	0.46	12	0.56	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
156	20240704	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	350961985	115862	66.54	3060	3060	3000	3915	2115	3015	3029.14	2.57	0	-25914	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.48	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
157	20240704	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	308854130	101878	58.51	3060	3060	3000	3915	2115	3015	3031.61	2.57	0	-25549	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.42	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
158	20240704	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	5	2	0.17	295399680	97418	55.95	3060	3060	3000	3915	2115	3015	3032.29	2.57	0	-24682	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	733	-32.83	0.46	12	0.40	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
159	20240704	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	239529800	78886	45.31	3060	3060	3000	3915	2115	3015	3036.40	2.57	0	-21673	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.33	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
160	20240704	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	216097360	71124	40.85	3060	3060	3000	3915	2115	3015	3038.32	2.57	0	-21004	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	732	-32.77	0.46	12	0.29	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
161	20240704	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	25	2	0.83	113638415	37227	21.38	3060	3060	3040	3915	2115	3015	3052.58	2.57	0	-11864	3098	3056	3023	2981	2948	3040	2965	121	900	500	2230	5	1	24268402	738	-33.04	0.47	12	0.15	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	4.81	N	081150	500	121 억		624683	N	N	0	N	00	N
162	20240703	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-50	5	-1.63	511881270	169868	75.25	3035	3065	2990	3980	2150	3065	3013.34	2.79	0	-53363	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	732	-32.77	0.46	12	0.70	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
163	20240703	150634	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-70	5	-2.28	436311890	144787	64.14	3035	3065	2990	3980	2150	3065	3013.47	2.79	0	-44023	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	727	-32.55	0.46	12	0.60	-92.00	6498.00	5790	20230821	-48.27	2650	20240416	13.02	3455	-13.31	20240123	2650	13.02	20240416	5790	-48.27	20230821	2650	13.02	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
164	20240703	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-65	5	-2.12	339655695	112525	49.85	3035	3065	3000	3980	2150	3065	3018.49	2.79	0	-18400	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	728	-32.61	0.46	12	0.46	-92.00	6498.00	5790	20230821	-48.19	2650	20240416	13.21	3455	-13.17	20240123	2650	13.21	20240416	5790	-48.19	20230821	2650	13.21	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
165	20240703	130633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-55	5	-1.79	257006600	85024	37.66	3035	3065	3005	3980	2150	3065	3022.75	2.79	0	-15905	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	730	-32.72	0.46	12	0.35	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
166	20240703	120632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-55	5	-1.79	248227205	82113	36.37	3035	3065	3005	3980	2150	3065	3022.99	2.79	0	-14960	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	730	-32.72	0.46	12	0.34	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
167	20240703	110635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-55	5	-1.79	194397545	64242	28.46	3035	3065	3010	3980	2150	3065	3026.02	2.79	0	-16556	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	730	-32.72	0.46	12	0.26	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
168	20240703	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-30	5	-0.98	103806435	34194	15.15	3035	3065	3020	3980	2150	3065	3035.81	2.79	0	-3570	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	737	-32.99	0.47	12	0.14	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
169	20240703	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-10	5	-0.33	8012140	2631	1.17	3035	3055	3035	3980	2150	3065	3045.25	2.79	0	136	3121	3092	3036	3007	2951	3107	3022	121	915	500	2260	5	1	24268402	741	-33.21	0.47	12	0.01	-92.00	6498.00	5790	20230821	-47.24	2650	20240416	15.28	3455	-11.58	20240123	2650	15.28	20240416	5790	-47.24	20230821	2650	15.28	20240416	4.94	N	081150	500	121 억		677708	N	N	0	N	00	N
170	20240702	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	25	2	0.82	673692540	222647	152.37	3005	3065	2980	3950	2130	3040	3024.83	2.91	0	-28468	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	744	-33.32	0.47	12	0.92	-92.00	6498.00	5790	20230821	-47.06	2650	20240416	15.66	3455	-11.29	20240123	2650	15.66	20240416	5790	-47.06	20230821	2650	15.66	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
171	20240702	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	-5	5	-0.16	568229865	188168	128.77	3005	3065	2980	3950	2130	3040	3019.79	2.91	0	-25959	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	737	-32.99	0.47	12	0.78	-92.00	6498.00	5790	20230821	-47.58	2650	20240416	14.53	3455	-12.16	20240123	2650	14.53	20240416	5790	-47.58	20230821	2650	14.53	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
172	20240702	140632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	0	3	0.00	452798595	150260	102.83	3005	3055	2980	3950	2130	3040	3013.42	2.91	0	-28532	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	738	-33.04	0.47	12	0.62	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
173	20240702	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-30	5	-0.99	282540175	94199	64.47	3005	3035	2980	3950	2130	3040	2999.35	2.91	0	-9217	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	730	-32.72	0.46	12	0.39	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
174	20240702	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-30	5	-0.99	270128345	90071	61.64	3005	3035	2980	3950	2130	3040	2999.01	2.91	0	-10471	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	730	-32.72	0.46	12	0.37	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
175	20240702	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-50	5	-1.64	215688620	72036	49.30	3005	3030	2980	3950	2130	3040	2994.11	2.91	0	-10279	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	726	-32.50	0.46	12	0.30	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
176	20240702	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-50	5	-1.64	152783915	50976	34.89	3005	3030	2985	3950	2130	3040	2997.09	2.91	0	-15393	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	726	-32.50	0.46	12	0.21	-92.00	6498.00	5790	20230821	-48.36	2650	20240416	12.83	3455	-13.46	20240123	2650	12.83	20240416	5790	-48.36	20230821	2650	12.83	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
177	20240702	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-25	5	-0.82	6612450	2198	1.50	3005	3030	3005	3950	2130	3040	3006.89	2.91	0	770	3076	3057	3026	3007	2976	3067	3017	121	910	500	2240	5	1	24268402	732	-32.77	0.46	12	0.01	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.02	N	081150	500	121 억		705608	N	N	0	N	00	N
178	20240701	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	45	2	1.50	432060370	143126	132.92	2995	3045	2995	3890	2100	2995	3018.82	2.83	0	17763	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	738	-33.04	0.47	12	0.59	-92.00	6498.00	5790	20230821	-47.50	2650	20240416	14.72	3455	-12.01	20240123	2650	14.72	20240416	5790	-47.50	20230821	2650	14.72	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
179	20240701	150631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	30	2	1.00	370363530	122807	114.05	2995	3045	2995	3890	2100	2995	3015.91	2.83	0	20830	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	734	-32.88	0.47	12	0.51	-92.00	6498.00	5790	20230821	-47.75	2650	20240416	14.15	3455	-12.45	20240123	2650	14.15	20240416	5790	-47.75	20230821	2650	14.15	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
180	20240701	140630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	25	2	0.83	337951745	112068	104.08	2995	3045	2995	3890	2100	2995	3015.70	2.83	0	20650	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	733	-32.83	0.46	12	0.46	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
181	20240701	130630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	20	2	0.67	295092105	97849	90.87	2995	3045	2995	3890	2100	2995	3015.91	2.83	0	19449	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	732	-32.77	0.46	12	0.40	-92.00	6498.00	5790	20230821	-47.93	2650	20240416	13.77	3455	-12.74	20240123	2650	13.77	20240416	5790	-47.93	20230821	2650	13.77	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
182	20240701	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	15	2	0.50	242339405	80327	74.60	2995	3045	2995	3890	2100	2995	3017.07	2.83	0	14229	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.33	-92.00	6498.00	5790	20230821	-48.01	2650	20240416	13.58	3455	-12.88	20240123	2650	13.58	20240416	5790	-48.01	20230821	2650	13.58	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
183	20240701	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	25	2	0.83	186919065	61922	57.51	2995	3045	2995	3890	2100	2995	3018.84	2.83	0	11752	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	733	-32.83	0.46	12	0.26	-92.00	6498.00	5790	20230821	-47.84	2650	20240416	13.96	3455	-12.59	20240123	2650	13.96	20240416	5790	-47.84	20230821	2650	13.96	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
184	20240701	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	50	2	1.67	120727185	40075	37.22	2995	3045	2995	3890	2100	2995	3012.78	2.83	0	12394	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	739	-33.10	0.47	12	0.17	-92.00	6498.00	5790	20230821	-47.41	2650	20240416	14.91	3455	-11.87	20240123	2650	14.91	20240416	5790	-47.41	20230821	2650	14.91	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N
185	20240701	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	10	2	0.33	28837275	9609	8.92	2995	3020	2995	3890	2100	2995	3001.45	2.83	0	4198	3021	3007	2991	2977	2961	3015	2985	121	895	500	2210	5	1	24268402	729	-32.66	0.46	12	0.04	-92.00	6498.00	5790	20230821	-48.10	2650	20240416	13.40	3455	-13.02	20240123	2650	13.40	20240416	5790	-48.10	20230821	2650	13.40	20240416	5.06	N	081150	500	121 억		687762	N	N	0	N	00	N