KissMeData/452280/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	161336	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	-710	5	-5.68	29454543320	2485118	42.42	12240	12400	11470	16230	8750	12490	11851.89	0.86	0	55205	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	2003	34.14	3.65	12	14.62	345.00	3230.00	20650	20231127	-42.95	5410	20240419	117.74	14600	-19.32	20240523	5410	117.74	20240419	20650	-42.95	20231127	5410	117.74	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
3	20240731	151355	57	100.00	KOSDAQ		금속	N	N	N	N		N	11890	-600	5	-4.80	27789181310	2344174	40.01	12240	12400	11470	16230	8750	12490	11854.48	0.86	0	50434	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	2022	34.46	3.68	12	13.79	345.00	3230.00	20650	20231127	-42.42	5410	20240419	119.78	14600	-18.56	20240523	5410	119.78	20240419	20650	-42.42	20231127	5410	119.78	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
4	20240731	141357	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	-480	5	-3.84	25174944990	2125055	36.27	12240	12400	11470	16230	8750	12490	11846.62	0.86	0	34688	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	2042	34.81	3.72	12	12.50	345.00	3230.00	20650	20231127	-41.84	5410	20240419	122.00	14600	-17.74	20240523	5410	122.00	20240419	20650	-41.84	20231127	5410	122.00	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
5	20240731	131349	57	100.00	KOSDAQ		금속	N	N	N	N		N	11890	-600	5	-4.80	21725779210	1837563	31.36	12240	12400	11470	16230	8750	12490	11823.02	0.86	0	17924	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	2022	34.46	3.68	12	10.81	345.00	3230.00	20650	20231127	-42.42	5410	20240419	119.78	14600	-18.56	20240523	5410	119.78	20240419	20650	-42.42	20231127	5410	119.78	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
6	20240731	121350	57	100.00	KOSDAQ		금속	N	N	N	N		N	11940	-550	5	-4.40	19100384600	1618365	27.62	12240	12400	11470	16230	8750	12490	11802.12	0.86	0	1203	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	2030	34.61	3.70	12	9.52	345.00	3230.00	20650	20231127	-42.18	5410	20240419	120.70	14600	-18.22	20240523	5410	120.70	20240419	20650	-42.18	20231127	5410	120.70	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
7	20240731	111350	57	100.00	KOSDAQ		금속	N	N	N	N		N	11740	-750	5	-6.00	17211597590	1459346	24.91	12240	12400	11470	16230	8750	12490	11793.88	0.86	0	-22540	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	1996	34.03	3.63	12	8.58	345.00	3230.00	20650	20231127	-43.15	5410	20240419	117.01	14600	-19.59	20240523	5410	117.01	20240419	20650	-43.15	20231127	5410	117.01	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
8	20240731	101348	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	-640	5	-5.12	15059086210	1276577	21.79	12240	12400	11470	16230	8750	12490	11796.27	0.86	0	-18505	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	2015	34.35	3.67	12	7.51	345.00	3230.00	20650	20231127	-42.62	5410	20240419	119.04	14600	-18.84	20240523	5410	119.04	20240419	20650	-42.62	20231127	5410	119.04	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
9	20240731	091346	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-780	5	-6.24	9417189690	794025	13.55	12240	12400	11470	16230	8750	12490	11859.79	0.86	0	-40225	13536	13012	12556	12032	11576	12785	11805	85	3740	500	7740	10	1	17002500	1991	33.94	3.63	12	4.67	345.00	3230.00	20650	20231127	-43.29	5410	20240419	116.45	14600	-19.79	20240523	5410	116.45	20240419	20650	-43.29	20231127	5410	116.45	20240419	2.40	N	452280	500	85 억		147035	N	N	0	N	00	N
10	20240730	161313	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	270	2	2.21	72146856890	5758219	61.52	12860	13080	12100	15880	8560	12220	12530.01	1.56	0	-113754	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2124	36.20	3.87	12	33.87	345.00	3230.00	20650	20231127	-39.52	5410	20240419	130.87	14600	-14.45	20240523	5410	130.87	20240419	20650	-39.52	20231127	5410	130.87	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
11	20240730	151342	57	100.00	KOSDAQ		금속	N	N	N	N		N	12410	190	2	1.55	68443154140	5461173	58.35	12860	13080	12100	15880	8560	12220	12533.09	1.56	0	-98969	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2110	35.97	3.84	12	32.12	345.00	3230.00	20650	20231127	-39.90	5410	20240419	129.39	14600	-15.00	20240523	5410	129.39	20240419	20650	-39.90	20231127	5410	129.39	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
12	20240730	141323	57	100.00	KOSDAQ		금속	N	N	N	N		N	12370	150	2	1.23	64004536850	5102408	54.52	12860	13080	12100	15880	8560	12220	12544.43	1.56	0	-63373	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2103	35.86	3.83	12	30.01	345.00	3230.00	20650	20231127	-40.10	5410	20240419	128.65	14600	-15.27	20240523	5410	128.65	20240419	20650	-40.10	20231127	5410	128.65	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
13	20240730	131329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	0	3	0.00	60541087560	4819039	51.49	12860	13080	12220	15880	8560	12220	12563.40	1.56	0	-107808	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2078	35.42	3.78	12	28.34	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
14	20240730	121320	57	100.00	KOSDAQ		금속	N	N	N	N		N	12390	170	2	1.39	57213112380	4548859	48.60	12860	13080	12220	15880	8560	12220	12578.02	1.56	0	-117949	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2107	35.91	3.84	12	26.75	345.00	3230.00	20650	20231127	-40.00	5410	20240419	129.02	14600	-15.14	20240523	5410	129.02	20240419	20650	-40.00	20231127	5410	129.02	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
15	20240730	111329	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	130	2	1.06	53910433280	4280845	45.74	12860	13080	12220	15880	8560	12220	12594.02	1.56	0	-130740	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2100	35.80	3.82	12	25.18	345.00	3230.00	20650	20231127	-40.19	5410	20240419	128.28	14600	-15.41	20240523	5410	128.28	20240419	20650	-40.19	20231127	5410	128.28	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
16	20240730	101338	57	100.00	KOSDAQ		금속	N	N	N	N		N	12260	40	2	0.33	49358030830	3913191	41.81	12860	13080	12220	15880	8560	12220	12613.95	1.56	0	-128236	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2085	35.54	3.80	12	23.02	345.00	3230.00	20650	20231127	-40.63	5410	20240419	126.62	14600	-16.03	20240523	5410	126.62	20240419	20650	-40.63	20231127	5410	126.62	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
17	20240730	091347	57	100.00	KOSDAQ		금속	N	N	N	N		N	12650	430	2	3.52	30644272390	2410010	25.75	12860	13080	12420	15880	8560	12220	12716.87	1.56	0	-126901	13833	13026	11413	10606	8993	13430	11010	85	3660	500	7570	10	1	17002500	2151	36.67	3.92	12	14.17	345.00	3230.00	20650	20231127	-38.74	5410	20240419	133.83	14600	-13.36	20240523	5410	133.83	20240419	20650	-38.74	20231127	5410	133.83	20240419	2.45	N	452280	500	85 억		264622	N	N	0	N	00	N
18	20240729	161311	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	2820	1	30.00	109813094700	9354873	2773.72	9880	12220	9800	12220	6580	9400	11738.58	0.05	0	258121	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2078	35.42	3.78	12	55.02	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
19	20240729	151332	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	2820	1	30.00	109781224940	9352265	2772.95	9880	12220	9800	12220	6580	9400	11738.46	0.05	0	258639	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2078	35.42	3.78	12	55.01	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
20	20240729	141339	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	2820	1	30.00	109604975880	9337842	2768.67	9880	12220	9800	12220	6580	9400	11737.72	0.05	0	258640	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2078	35.42	3.78	12	54.92	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
21	20240729	131338	57	100.00	KOSDAQ		금속	N	N	N	N		N	11980	2580	2	27.45	103490517320	8834916	2619.55	9880	12220	9800	12220	6580	9400	11713.81	0.05	0	245765	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2037	34.72	3.71	12	51.96	345.00	3230.00	20650	20231127	-41.99	5410	20240419	121.44	14600	-17.95	20240523	5410	121.44	20240419	20650	-41.99	20231127	5410	121.44	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
22	20240729	121337	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	2510	2	26.70	99405864940	8493527	2518.33	9880	12220	9800	12220	6580	9400	11703.72	0.05	0	250397	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2025	34.52	3.69	12	49.95	345.00	3230.00	20650	20231127	-42.32	5410	20240419	120.15	14600	-18.42	20240523	5410	120.15	20240419	20650	-42.32	20231127	5410	120.15	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
23	20240729	111326	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	2600	2	27.66	94134013430	8049630	2386.72	9880	12220	9800	12220	6580	9400	11694.20	0.05	0	283066	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2040	34.78	3.72	12	47.34	345.00	3230.00	20650	20231127	-41.89	5410	20240419	121.81	14600	-17.81	20240523	5410	121.81	20240419	20650	-41.89	20231127	5410	121.81	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
24	20240729	101321	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	2820	1	30.00	75255176210	6486351	1923.20	9880	12220	9800	12220	6580	9400	11602.08	0.05	0	198709	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	2078	35.42	3.78	12	38.15	345.00	3230.00	20650	20231127	-40.82	5410	20240419	125.88	14600	-16.30	20240523	5410	125.88	20240419	20650	-40.82	20231127	5410	125.88	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
25	20240729	091318	57	100.00	KOSDAQ		금속	N	N	N	N		N	10190	790	2	8.40	3915066000	386932	114.73	9880	10370	9800	12220	6580	9400	10118.23	0.05	0	36007	9920	9660	9480	9220	9040	9570	9130	85	2820	500	5820	10	1	17002500	1733	29.54	3.15	12	2.28	345.00	3230.00	20650	20231127	-50.65	5410	20240419	88.35	14600	-30.21	20240523	5410	88.35	20240419	20650	-50.65	20231127	5410	88.35	20240419	2.46	N	452280	500	85 억		8916	N	N	0	N	00	N
26	20240726	161300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-80	5	-0.84	3105232790	328142	45.95	9460	9740	9300	12320	6640	9480	9463.20	0.00	0	9465	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1598	27.25	2.91	12	1.93	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	14600	-35.62	20240523	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
27	20240726	151312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-100	5	-1.05	2949306870	311556	43.62	9460	9740	9300	12320	6640	9480	9466.36	0.00	0	10227	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1595	27.19	2.90	12	1.83	345.00	3230.00	20650	20231127	-54.58	5410	20240419	73.38	14600	-35.75	20240523	5410	73.38	20240419	20650	-54.58	20231127	5410	73.38	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
28	20240726	141310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-80	5	-0.84	2594140910	273725	38.33	9460	9740	9300	12320	6640	9480	9477.17	0.00	0	5175	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1598	27.25	2.91	12	1.61	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	14600	-35.62	20240523	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
29	20240726	131314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-10	5	-0.11	2257853520	238020	33.33	9460	9740	9300	12320	6640	9480	9486.00	0.00	0	2460	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1610	27.45	2.93	12	1.40	345.00	3230.00	20650	20231127	-54.14	5410	20240419	75.05	14600	-35.14	20240523	5410	75.05	20240419	20650	-54.14	20231127	5410	75.05	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
30	20240726	121319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-20	5	-0.21	1988923470	209585	29.35	9460	9740	9300	12320	6640	9480	9489.84	0.00	0	1842	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1608	27.42	2.93	12	1.23	345.00	3230.00	20650	20231127	-54.19	5410	20240419	74.86	14600	-35.21	20240523	5410	74.86	20240419	20650	-54.19	20231127	5410	74.86	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
31	20240726	111318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	220	2	2.32	1584351190	167400	23.44	9460	9740	9300	12320	6640	9480	9464.42	0.00	0	2874	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1649	28.12	3.00	12	0.98	345.00	3230.00	20650	20231127	-53.03	5410	20240419	79.30	14600	-33.56	20240523	5410	79.30	20240419	20650	-53.03	20231127	5410	79.30	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
32	20240726	101309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	20	2	0.21	944170950	100204	14.03	9460	9580	9300	12320	6640	9480	9422.19	0.00	0	1038	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1615	27.54	2.94	12	0.59	345.00	3230.00	20650	20231127	-54.00	5410	20240419	75.60	14600	-34.93	20240523	5410	75.60	20240419	20650	-54.00	20231127	5410	75.60	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
33	20240726	091311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	80	2	0.84	260616020	27634	3.87	9460	9580	9320	12320	6640	9480	9430.06	0.00	0	6021	10773	10126	9803	9156	8833	9965	8995	85	2840	500	5870	10	1	17002500	1625	27.71	2.96	12	0.16	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	14600	-34.52	20240523	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	2.76	N	452280	500	85 억		0	N	N	0	N	00	N
34	20240725	161307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-400	5	-4.05	6951070110	699837	111.19	10120	10450	9480	12840	6920	9880	9935.26	0.08	0	-15508	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1612	27.48	2.93	12	4.12	345.00	3230.00	20650	20231127	-54.09	5410	20240419	75.23	14600	-35.07	20240523	5410	75.23	20240419	20650	-54.09	20231127	5410	75.23	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
35	20240725	151321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-320	5	-3.24	6684046440	671744	106.73	10120	10450	9540	12840	6920	9880	9950.32	0.08	0	-15518	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1625	27.71	2.96	12	3.95	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	14600	-34.52	20240523	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
36	20240725	141317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-200	5	-2.02	6176703060	618989	98.35	10120	10450	9560	12840	6920	9880	9978.74	0.08	0	-12737	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1646	28.06	3.00	12	3.64	345.00	3230.00	20650	20231127	-53.12	5410	20240419	78.93	14600	-33.70	20240523	5410	78.93	20240419	20650	-53.12	20231127	5410	78.93	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
37	20240725	131309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	-170	5	-1.72	5887859590	589130	93.60	10120	10450	9560	12840	6920	9880	9994.22	0.08	0	-12418	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1651	28.14	3.01	12	3.46	345.00	3230.00	20650	20231127	-52.98	5410	20240419	79.48	14600	-33.49	20240523	5410	79.48	20240419	20650	-52.98	20231127	5410	79.48	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
38	20240725	121314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-120	5	-1.21	5631262040	562732	89.41	10120	10450	9560	12840	6920	9880	10007.07	0.08	0	-11695	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1659	28.29	3.02	12	3.31	345.00	3230.00	20650	20231127	-52.74	5410	20240419	80.41	14600	-33.15	20240523	5410	80.41	20240419	20650	-52.74	20231127	5410	80.41	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
39	20240725	111313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	-140	5	-1.42	5181783380	516913	82.13	10120	10450	9560	12840	6920	9880	10024.56	0.08	0	-11936	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1656	28.23	3.02	12	3.04	345.00	3230.00	20650	20231127	-52.83	5410	20240419	80.04	14600	-33.29	20240523	5410	80.04	20240419	20650	-52.83	20231127	5410	80.04	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
40	20240725	101303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-230	5	-2.33	4862327180	484091	76.91	10120	10450	9560	12840	6920	9880	10044.34	0.08	0	-10255	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1641	27.97	2.99	12	2.85	345.00	3230.00	20650	20231127	-53.27	5410	20240419	78.37	14600	-33.90	20240523	5410	78.37	20240419	20650	-53.27	20231127	5410	78.37	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
41	20240725	091259	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	150	2	1.52	3160985350	309191	49.12	10120	10450	10010	12840	6920	9880	10223.74	0.08	0	2737	10960	10420	9940	9400	8920	10180	9160	85	2960	500	6120	10	1	17002500	1705	29.07	3.11	12	1.82	345.00	3230.00	20650	20231127	-51.43	5410	20240419	85.40	14600	-31.30	20240523	5410	85.40	20240419	20650	-51.43	20231127	5410	85.40	20240419	2.78	N	452280	500	85 억		14318	N	N	0	N	00	N
42	20240724	161256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	-500	5	-4.82	5400743400	542422	104.83	10120	10480	9460	13490	7270	10380	9957.71	0.03	0	9164	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1680	28.64	3.06	12	3.19	345.00	3230.00	20650	20231127	-52.15	5410	20240419	82.62	14600	-32.33	20240523	5410	82.62	20240419	20650	-52.15	20231127	5410	82.62	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
43	20240724	151317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	-520	5	-5.01	4963516860	498183	96.28	10120	10480	9460	13490	7270	10380	9963.24	0.03	0	7751	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1676	28.58	3.05	12	2.93	345.00	3230.00	20650	20231127	-52.25	5410	20240419	82.26	14600	-32.47	20240523	5410	82.26	20240419	20650	-52.25	20231127	5410	82.26	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
44	20240724	141313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-680	5	-6.55	4280948860	428336	82.78	10120	10480	9460	13490	7270	10380	9994.37	0.03	0	-3635	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1649	28.12	3.00	12	2.52	345.00	3230.00	20650	20231127	-53.03	5410	20240419	79.30	14600	-33.56	20240523	5410	79.30	20240419	20650	-53.03	20231127	5410	79.30	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
45	20240724	131315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9820	-560	5	-5.39	3109047960	307028	59.34	10120	10480	9760	13490	7270	10380	10126.27	0.03	0	-3927	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1670	28.46	3.04	12	1.81	345.00	3230.00	20650	20231127	-52.45	5410	20240419	81.52	14600	-32.74	20240523	5410	81.52	20240419	20650	-52.45	20231127	5410	81.52	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
46	20240724	121315	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	-230	5	-2.22	1979248400	193883	37.47	10120	10480	10080	13490	7270	10380	10208.47	0.03	0	-1790	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1726	29.42	3.14	12	1.14	345.00	3230.00	20650	20231127	-50.85	5410	20240419	87.62	14600	-30.48	20240523	5410	87.62	20240419	20650	-50.85	20231127	5410	87.62	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
47	20240724	111312	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	-140	5	-1.35	1849775790	181201	35.02	10120	10480	10080	13490	7270	10380	10208.42	0.03	0	-1169	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1741	29.68	3.17	12	1.07	345.00	3230.00	20650	20231127	-50.41	5410	20240419	89.28	14600	-29.86	20240523	5410	89.28	20240419	20650	-50.41	20231127	5410	89.28	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
48	20240724	101338	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	-20	5	-0.19	1461218980	143360	27.71	10120	10480	10080	13490	7270	10380	10192.65	0.03	0	1478	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1761	30.03	3.21	12	0.84	345.00	3230.00	20650	20231127	-49.83	5410	20240419	91.50	14600	-29.04	20240523	5410	91.50	20240419	20650	-49.83	20231127	5410	91.50	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
49	20240724	091259	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	-240	5	-2.31	746096730	73578	14.22	10120	10270	10080	13490	7270	10380	10140.21	0.03	0	1923	11146	10762	10546	10162	9946	10655	10055	85	3110	500	6430	10	1	17002500	1724	29.39	3.14	12	0.43	345.00	3230.00	20650	20231127	-50.90	5410	20240419	87.43	14600	-30.55	20240523	5410	87.43	20240419	20650	-50.90	20231127	5410	87.43	20240419	2.81	N	452280	500	85 억		5549	N	N	0	N	00	N
50	20240723	161249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10380	-220	5	-2.08	5437878610	513147	59.69	10600	10930	10330	13780	7420	10600	10597.97	0.02	0	2459	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1765	30.09	3.21	12	3.02	345.00	3230.00	20650	20231127	-49.73	5410	20240419	91.87	14600	-28.90	20240523	5410	91.87	20240419	20650	-49.73	20231127	5410	91.87	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
51	20240723	151319	57	100.00	KOSDAQ		금속	N	N	N	N		N	10470	-130	5	-1.23	5176866930	488077	56.77	10600	10930	10330	13780	7420	10600	10606.66	0.02	0	2432	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1780	30.35	3.24	12	2.87	345.00	3230.00	20650	20231127	-49.30	5410	20240419	93.53	14600	-28.29	20240523	5410	93.53	20240419	20650	-49.30	20231127	5410	93.53	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
52	20240723	141253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10670	70	2	0.66	4605528160	433917	50.47	10600	10930	10330	13780	7420	10600	10613.85	0.02	0	8820	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1814	30.93	3.30	12	2.55	345.00	3230.00	20650	20231127	-48.33	5410	20240419	97.23	14600	-26.92	20240523	5410	97.23	20240419	20650	-48.33	20231127	5410	97.23	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
53	20240723	131249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	120	2	1.13	3822970810	360505	41.93	10600	10930	10330	13780	7420	10600	10604.49	0.02	0	5752	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1823	31.07	3.32	12	2.12	345.00	3230.00	20650	20231127	-48.09	5410	20240419	98.15	14600	-26.58	20240523	5410	98.15	20240419	20650	-48.09	20231127	5410	98.15	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
54	20240723	121259	57	100.00	KOSDAQ		금속	N	N	N	N		N	10440	-160	5	-1.51	2135153310	203053	23.62	10600	10840	10330	13780	7420	10600	10515.20	0.02	0	-2768	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1775	30.26	3.23	12	1.19	345.00	3230.00	20650	20231127	-49.44	5410	20240419	92.98	14600	-28.49	20240523	5410	92.98	20240419	20650	-49.44	20231127	5410	92.98	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
55	20240723	111256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-180	5	-1.70	1852795000	175957	20.47	10600	10840	10330	13780	7420	10600	10529.77	0.02	0	-2629	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1772	30.20	3.23	12	1.03	345.00	3230.00	20650	20231127	-49.54	5410	20240419	92.61	14600	-28.63	20240523	5410	92.61	20240419	20650	-49.54	20231127	5410	92.61	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
56	20240723	101250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-100	5	-0.94	1153728420	108714	12.65	10600	10840	10470	13780	7420	10600	10612.52	0.02	0	1485	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1785	30.43	3.25	12	0.64	345.00	3230.00	20650	20231127	-49.15	5410	20240419	94.09	14600	-28.08	20240523	5410	94.09	20240419	20650	-49.15	20231127	5410	94.09	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
57	20240723	091303	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-50	5	-0.47	473006450	44316	5.15	10600	10840	10490	13780	7420	10600	10673.70	0.02	0	2421	11540	11070	10670	10200	9800	11305	10435	85	3180	500	6570	10	1	17002500	1794	30.58	3.27	12	0.26	345.00	3230.00	20650	20231127	-48.91	5410	20240419	95.01	14600	-27.74	20240523	5410	95.01	20240419	20650	-48.91	20231127	5410	95.01	20240419	2.60	N	452280	500	85 억		3076	N	N	0	N	00	N
58	20240722	161242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	20	2	0.19	9180231260	850202	73.99	10480	11140	10270	13750	7410	10580	10798.34	0.00	0	-2083	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1802	30.72	3.28	12	5.00	345.00	3230.00	20650	20231127	-48.67	5410	20240419	95.93	14600	-27.40	20240523	5410	95.93	20240419	20650	-48.67	20231127	5410	95.93	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
59	20240722	151256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10610	30	2	0.28	8876988320	821557	71.49	10480	11140	10270	13750	7410	10580	10805.08	0.00	0	-1406	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1804	30.75	3.28	12	4.83	345.00	3230.00	20650	20231127	-48.62	5410	20240419	96.12	14600	-27.33	20240523	5410	96.12	20240419	20650	-48.62	20231127	5410	96.12	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
60	20240722	141304	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	150	2	1.42	8178533540	756203	65.81	10480	11140	10270	13750	7410	10580	10815.26	0.00	0	-2273	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1824	31.10	3.32	12	4.45	345.00	3230.00	20650	20231127	-48.04	5410	20240419	98.34	14600	-26.51	20240523	5410	98.34	20240419	20650	-48.04	20231127	5410	98.34	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
61	20240722	131257	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	100	2	0.95	7760893690	717332	62.42	10480	11140	10270	13750	7410	10580	10819.11	0.00	0	-4617	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1816	30.96	3.31	12	4.22	345.00	3230.00	20650	20231127	-48.28	5410	20240419	97.41	14600	-26.85	20240523	5410	97.41	20240419	20650	-48.28	20231127	5410	97.41	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
62	20240722	121253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	100	2	0.95	7394175010	682872	59.43	10480	11140	10270	13750	7410	10580	10828.05	0.00	0	-4354	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1816	30.96	3.31	12	4.02	345.00	3230.00	20650	20231127	-48.28	5410	20240419	97.41	14600	-26.85	20240523	5410	97.41	20240419	20650	-48.28	20231127	5410	97.41	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
63	20240722	111254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	150	2	1.42	6115206120	564529	49.13	10480	11140	10270	13750	7410	10580	10832.40	0.00	0	18702	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1824	31.10	3.32	12	3.32	345.00	3230.00	20650	20231127	-48.04	5410	20240419	98.34	14600	-26.51	20240523	5410	98.34	20240419	20650	-48.04	20231127	5410	98.34	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
64	20240722	101250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10930	350	2	3.31	4787670540	440952	38.37	10480	11140	10270	13750	7410	10580	10857.58	0.00	0	21000	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1858	31.68	3.38	12	2.59	345.00	3230.00	20650	20231127	-47.07	5410	20240419	102.03	14600	-25.14	20240523	5410	102.03	20240419	20650	-47.07	20231127	5410	102.03	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
65	20240722	091254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10520	-60	5	-0.57	611566760	58611	5.10	10480	10610	10270	13750	7410	10580	10434.33	0.00	0	11024	11860	11220	10900	10260	9940	11060	10100	85	3170	500	6550	10	1	17002500	1789	30.49	3.26	12	0.34	345.00	3230.00	20650	20231127	-49.06	5410	20240419	94.45	14600	-27.95	20240523	5410	94.45	20240419	20650	-49.06	20231127	5410	94.45	20240419	2.40	N	452280	500	85 억		0	N	N	0	N	00	N
66	20240719	161221	57	100.00	KOSDAQ		금속	N	N	N	N		N	10580	-650	5	-5.79	12547958240	1133084	62.23	11130	11540	10580	14590	7870	11230	11075.53	0.21	0	-77390	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1799	30.67	3.28	12	6.66	345.00	3230.00	20650	20231127	-48.77	5410	20240419	95.56	14600	-27.53	20240523	5410	95.56	20240419	20650	-48.77	20231127	5410	95.56	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
67	20240719	151234	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-540	5	-4.81	12055727180	1086678	59.68	11130	11540	10620	14590	7870	11230	11093.67	0.21	0	-77262	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1818	30.99	3.31	12	6.39	345.00	3230.00	20650	20231127	-48.23	5410	20240419	97.60	14600	-26.78	20240523	5410	97.60	20240419	20650	-48.23	20231127	5410	97.60	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
68	20240719	141236	57	100.00	KOSDAQ		금속	N	N	N	N		N	10830	-400	5	-3.56	11303908380	1016613	55.83	11130	11540	10620	14590	7870	11230	11118.80	0.21	0	-72432	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1841	31.39	3.35	12	5.98	345.00	3230.00	20650	20231127	-47.55	5410	20240419	100.18	14600	-25.82	20240523	5410	100.18	20240419	20650	-47.55	20231127	5410	100.18	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
69	20240719	131227	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-450	5	-4.01	10716928550	962432	52.86	11130	11540	10620	14590	7870	11230	11134.91	0.21	0	-68010	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1833	31.25	3.34	12	5.66	345.00	3230.00	20650	20231127	-47.80	5410	20240419	99.26	14600	-26.16	20240523	5410	99.26	20240419	20650	-47.80	20231127	5410	99.26	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
70	20240719	121225	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-450	5	-4.01	10176376530	911967	50.09	11130	11540	10620	14590	7870	11230	11158.44	0.21	0	-58665	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1833	31.25	3.34	12	5.36	345.00	3230.00	20650	20231127	-47.80	5410	20240419	99.26	14600	-26.16	20240523	5410	99.26	20240419	20650	-47.80	20231127	5410	99.26	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
71	20240719	111238	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	-430	5	-3.83	8960014330	798594	43.86	11130	11540	10730	14590	7870	11230	11219.69	0.21	0	-41812	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1836	31.30	3.34	12	4.70	345.00	3230.00	20650	20231127	-47.70	5410	20240419	99.63	14600	-26.03	20240523	5410	99.63	20240419	20650	-47.70	20231127	5410	99.63	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
72	20240719	101223	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	20	2	0.18	6761797490	598758	32.88	11130	11540	10970	14590	7870	11230	11293.41	0.21	0	-28985	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1913	32.61	3.48	12	3.52	345.00	3230.00	20650	20231127	-45.52	5410	20240419	107.95	14600	-22.95	20240523	5410	107.95	20240419	20650	-45.52	20231127	5410	107.95	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
73	20240719	091240	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	60	2	0.53	2061801170	184544	10.14	11130	11400	10970	14590	7870	11230	11171.29	0.21	0	-6210	12256	11742	10876	10362	9496	12000	10620	85	3360	500	6960	10	1	17002500	1920	32.72	3.50	12	1.09	345.00	3230.00	20650	20231127	-45.33	5410	20240419	108.69	14600	-22.67	20240523	5410	108.69	20240419	20650	-45.33	20231127	5410	108.69	20240419	1.99	N	452280	500	85 억		35198	N	N	0	N	00	N
74	20240718	161215	57	100.00	KOSDAQ		금속	N	N	N	N		N	11230	340	2	3.12	19694518700	1790450	41.50	10700	11390	10010	14150	7630	10890	10999.13	0.28	0	33168	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1909	32.55	3.48	12	10.53	345.00	3230.00	20650	20231127	-45.62	5410	20240419	107.58	14600	-23.08	20240523	5410	107.58	20240419	20650	-45.62	20231127	5410	107.58	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
75	20240718	151226	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	290	2	2.66	19015720070	1729807	40.10	10700	11390	10010	14150	7630	10890	10993.00	0.28	0	33719	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1901	32.41	3.46	12	10.17	345.00	3230.00	20650	20231127	-45.86	5410	20240419	106.65	14600	-23.42	20240523	5410	106.65	20240419	20650	-45.86	20231127	5410	106.65	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
76	20240718	141217	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	260	2	2.39	15824461800	1444443	33.48	10700	11390	10010	14150	7630	10890	10955.43	0.28	0	23148	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1896	32.32	3.45	12	8.50	345.00	3230.00	20650	20231127	-46.00	5410	20240419	106.10	14600	-23.63	20240523	5410	106.10	20240419	20650	-46.00	20231127	5410	106.10	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
77	20240718	131217	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	440	2	4.04	13291180320	1218028	28.23	10700	11390	10010	14150	7630	10890	10912.06	0.28	0	10511	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1926	32.84	3.51	12	7.16	345.00	3230.00	20650	20231127	-45.13	5410	20240419	109.43	14600	-22.40	20240523	5410	109.43	20240419	20650	-45.13	20231127	5410	109.43	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
78	20240718	121217	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	110	2	1.01	7943935050	741553	17.19	10700	11150	10010	14150	7630	10890	10712.45	0.28	0	19650	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1870	31.88	3.41	12	4.36	345.00	3230.00	20650	20231127	-46.73	5410	20240419	103.33	14600	-24.66	20240523	5410	103.33	20240419	20650	-46.73	20231127	5410	103.33	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
79	20240718	111225	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	110	2	1.01	6536947800	614002	14.23	10700	11150	10010	14150	7630	10890	10646.27	0.28	0	11603	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1870	31.88	3.41	12	3.61	345.00	3230.00	20650	20231127	-46.73	5410	20240419	103.33	14600	-24.66	20240523	5410	103.33	20240419	20650	-46.73	20231127	5410	103.33	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
80	20240718	101228	57	100.00	KOSDAQ		금속	N	N	N	N		N	10840	-50	5	-0.46	3833878700	367532	8.52	10700	10900	10010	14150	7630	10890	10430.81	0.28	0	7247	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1843	31.42	3.36	12	2.16	345.00	3230.00	20650	20231127	-47.51	5410	20240419	100.37	14600	-25.75	20240523	5410	100.37	20240419	20650	-47.51	20231127	5410	100.37	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
81	20240718	091230	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	-530	5	-4.87	1900905180	183813	4.26	10700	10700	10010	14150	7630	10890	10340.06	0.28	0	-23461	12090	11490	11020	10420	9950	11255	10185	85	3260	500	6750	10	1	17002500	1761	30.03	3.21	12	1.08	345.00	3230.00	20650	20231127	-49.83	5410	20240419	91.50	14600	-29.04	20240523	5410	91.50	20240419	20650	-49.83	20231127	5410	91.50	20240419	1.76	N	452280	500	85 억		46950	N	N	0	N	00	N
82	20240717	161319	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	590	2	5.73	47789944500	4284256	222.98	11050	11620	10550	13390	7210	10300	11155.47	0.50	0	-41712	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1852	31.57	3.37	12	25.20	345.00	3230.00	20650	20231127	-47.26	5410	20240419	101.29	14600	-25.41	20240523	5410	101.29	20240419	20650	-47.26	20231127	5410	101.29	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
83	20240717	151326	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	620	2	6.02	47113325110	4222264	219.75	11050	11620	10550	13390	7210	10300	11158.59	0.50	0	-51553	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1857	31.65	3.38	12	24.83	345.00	3230.00	20650	20231127	-47.12	5410	20240419	101.85	14600	-25.21	20240523	5410	101.85	20240419	20650	-47.12	20231127	5410	101.85	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
84	20240717	141324	57	100.00	KOSDAQ		금속	N	N	N	N		N	10880	580	2	5.63	44618878310	3996558	208.00	11050	11620	10550	13390	7210	10300	11164.63	0.50	0	-39392	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1850	31.54	3.37	12	23.51	345.00	3230.00	20650	20231127	-47.31	5410	20240419	101.11	14600	-25.48	20240523	5410	101.11	20240419	20650	-47.31	20231127	5410	101.11	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
85	20240717	131321	57	100.00	KOSDAQ		금속	N	N	N	N		N	11160	860	2	8.35	42371225320	3792733	197.40	11050	11620	10550	13390	7210	10300	11172.01	0.50	0	-69312	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1897	32.35	3.46	12	22.31	345.00	3230.00	20650	20231127	-45.96	5410	20240419	106.28	14600	-23.56	20240523	5410	106.28	20240419	20650	-45.96	20231127	5410	106.28	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
86	20240717	121322	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	850	2	8.25	29205642410	2631201	136.94	11050	11620	10550	13390	7210	10300	11100.17	0.50	0	-19933	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1896	32.32	3.45	12	15.48	345.00	3230.00	20650	20231127	-46.00	5410	20240419	106.10	14600	-23.63	20240523	5410	106.10	20240419	20650	-46.00	20231127	5410	106.10	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
87	20240717	111324	57	100.00	KOSDAQ		금속	N	N	N	N		N	10850	550	2	5.34	17311831640	1569124	81.67	11050	11620	10550	13390	7210	10300	11033.46	0.50	0	-65879	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1845	31.45	3.36	12	9.23	345.00	3230.00	20650	20231127	-47.46	5410	20240419	100.55	14600	-25.68	20240523	5410	100.55	20240419	20650	-47.46	20231127	5410	100.55	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
88	20240717	101327	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	480	2	4.66	14841268300	1339629	69.72	11050	11620	10660	13390	7210	10300	11079.46	0.50	0	-84534	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1833	31.25	3.34	12	7.88	345.00	3230.00	20650	20231127	-47.80	5410	20240419	99.26	14600	-26.16	20240523	5410	99.26	20240419	20650	-47.80	20231127	5410	99.26	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
89	20240717	091053	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	660	2	6.41	10174695080	911598	47.44	11050	11620	10660	13390	7210	10300	11162.71	0.50	0	-87662	10933	10616	10083	9766	9233	10775	9925	85	3090	500	6380	10	1	17002500	1863	31.77	3.39	12	5.36	345.00	3230.00	20650	20231127	-46.92	5410	20240419	102.59	14600	-24.93	20240523	5410	102.59	20240419	20650	-46.92	20231127	5410	102.59	20240419	1.78	N	452280	500	85 억		85010	N	N	0	N	00	N
90	20240716	161324	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	870	2	9.23	19324995080	1906826	1047.74	9560	10400	9550	12250	6610	9430	10133.84	0.12	0	67822	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1751	29.86	3.19	12	11.21	345.00	3230.00	20650	20231127	-50.12	5410	20240419	90.39	14600	-29.45	20240523	5410	90.39	20240419	20650	-50.12	20231127	5410	90.39	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
91	20240716	151339	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	740	2	7.85	18550640550	1831342	1006.27	9560	10400	9550	12250	6610	9430	10129.53	0.12	0	70451	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1729	29.48	3.15	12	10.77	345.00	3230.00	20650	20231127	-50.75	5410	20240419	87.99	14600	-30.34	20240523	5410	87.99	20240419	20650	-50.75	20231127	5410	87.99	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
92	20240716	141333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	540	2	5.73	17045443080	1681965	924.19	9560	10400	9550	12250	6610	9430	10134.24	0.12	0	67700	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1695	28.90	3.09	12	9.89	345.00	3230.00	20650	20231127	-51.72	5410	20240419	84.29	14600	-31.71	20240523	5410	84.29	20240419	20650	-51.72	20231127	5410	84.29	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
93	20240716	131335	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	620	2	6.57	16079765170	1584970	870.89	9560	10400	9550	12250	6610	9430	10145.15	0.12	0	56366	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1709	29.13	3.11	12	9.32	345.00	3230.00	20650	20231127	-51.33	5410	20240419	85.77	14600	-31.16	20240523	5410	85.77	20240419	20650	-51.33	20231127	5410	85.77	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
94	20240716	121330	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	610	2	6.47	15261969750	1503869	826.33	9560	10400	9550	12250	6610	9430	10148.47	0.12	0	54962	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1707	29.10	3.11	12	8.84	345.00	3230.00	20650	20231127	-51.38	5410	20240419	85.58	14600	-31.23	20240523	5410	85.58	20240419	20650	-51.38	20231127	5410	85.58	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
95	20240716	111333	57	100.00	KOSDAQ		금속	N	N	N	N		N	10290	860	2	9.12	12755627800	1258395	691.45	9560	10360	9550	12250	6610	9430	10136.43	0.12	0	68365	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1750	29.83	3.19	12	7.40	345.00	3230.00	20650	20231127	-50.17	5410	20240419	90.20	14600	-29.52	20240523	5410	90.20	20240419	20650	-50.17	20231127	5410	90.20	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
96	20240716	101332	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	810	2	8.59	9434267190	933874	513.13	9560	10330	9550	12250	6610	9430	10102.29	0.12	0	30351	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1741	29.68	3.17	12	5.49	345.00	3230.00	20650	20231127	-50.41	5410	20240419	89.28	14600	-29.86	20240523	5410	89.28	20240419	20650	-50.41	20231127	5410	89.28	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
97	20240716	091330	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	570	2	6.04	2927491200	292326	160.62	9560	10240	9550	12250	6610	9430	10014.47	0.12	0	-3674	9883	9656	9483	9256	9083	9570	9170	85	2820	500	5840	10	1	17002500	1700	28.99	3.10	12	1.72	345.00	3230.00	20650	20231127	-51.57	5410	20240419	84.84	14600	-31.51	20240523	5410	84.84	20240419	20650	-51.57	20231127	5410	84.84	20240419	1.76	N	452280	500	85 억		21003	N	N	0	N	00	N
98	20240715	161311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-60	5	-0.63	1681117380	177516	40.98	9510	9710	9310	12330	6650	9490	9470.27	0.12	0	-18	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1603	27.33	2.92	12	1.04	345.00	3230.00	20650	20231127	-54.33	5410	20240419	74.31	14600	-35.41	20240523	5410	74.31	20240419	20650	-54.33	20231127	5410	74.31	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
99	20240715	151320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-50	5	-0.53	1541679600	162719	37.56	9510	9710	9310	12330	6650	9490	9474.49	0.12	0	-3502	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1605	27.36	2.92	12	0.96	345.00	3230.00	20650	20231127	-54.29	5410	20240419	74.49	14600	-35.34	20240523	5410	74.49	20240419	20650	-54.29	20231127	5410	74.49	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
100	20240715	141317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-20	5	-0.21	1346728190	142097	32.80	9510	9710	9310	12330	6650	9490	9477.53	0.12	0	-8392	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1610	27.45	2.93	12	0.84	345.00	3230.00	20650	20231127	-54.14	5410	20240419	75.05	14600	-35.14	20240523	5410	75.05	20240419	20650	-54.14	20231127	5410	75.05	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
101	20240715	131319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-20	5	-0.21	1193853280	125854	29.05	9510	9710	9310	12330	6650	9490	9486.02	0.12	0	-8245	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1610	27.45	2.93	12	0.74	345.00	3230.00	20650	20231127	-54.14	5410	20240419	75.05	14600	-35.14	20240523	5410	75.05	20240419	20650	-54.14	20231127	5410	75.05	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
102	20240715	121316	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-80	5	-0.84	1064743610	112225	25.91	9510	9710	9310	12330	6650	9490	9487.58	0.12	0	-6676	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1600	27.28	2.91	12	0.66	345.00	3230.00	20650	20231127	-54.43	5410	20240419	73.94	14600	-35.55	20240523	5410	73.94	20240419	20650	-54.43	20231127	5410	73.94	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
103	20240715	111317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-100	5	-1.05	1002688290	105632	24.38	9510	9710	9310	12330	6650	9490	9492.28	0.12	0	-6098	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1597	27.22	2.91	12	0.62	345.00	3230.00	20650	20231127	-54.53	5410	20240419	73.57	14600	-35.68	20240523	5410	73.57	20240419	20650	-54.53	20231127	5410	73.57	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
104	20240715	101315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-50	5	-0.53	677456890	70918	16.37	9510	9710	9350	12330	6650	9490	9552.68	0.12	0	-7969	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1605	27.36	2.92	12	0.42	345.00	3230.00	20650	20231127	-54.29	5410	20240419	74.49	14600	-35.34	20240523	5410	74.49	20240419	20650	-54.29	20231127	5410	74.49	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
105	20240715	091317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	70	2	0.74	209165400	21993	5.08	9510	9640	9350	12330	6650	9490	9510.54	0.12	0	87	10430	9960	9710	9240	8990	9835	9115	85	2840	500	5880	10	1	17002500	1625	27.71	2.96	12	0.13	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	14600	-34.52	20240523	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	1.69	N	452280	500	85 억		19973	N	N	0	N	00	N
106	20240712	161306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-390	5	-3.95	4202107670	430735	104.42	9800	10180	9460	12840	6920	9880	9755.40	0.36	0	-51991	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1614	27.51	2.94	12	2.53	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
107	20240712	151314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-390	5	-3.95	4083732250	418260	101.40	9800	10180	9460	12840	6920	9880	9763.19	0.36	0	-51140	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1614	27.51	2.94	12	2.46	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
108	20240712	141318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-390	5	-3.95	3899615760	398838	96.69	9800	10180	9460	12840	6920	9880	9777.05	0.36	0	-49820	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1614	27.51	2.94	12	2.35	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
109	20240712	131312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-370	5	-3.74	3625518310	369971	89.69	9800	10180	9480	12840	6920	9880	9799.13	0.36	0	-35473	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1617	27.57	2.94	12	2.18	345.00	3230.00	20650	20231127	-53.95	5410	20240419	75.79	14600	-34.86	20240523	5410	75.79	20240419	20650	-53.95	20231127	5410	75.79	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
110	20240712	121313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-350	5	-3.54	3312260770	337019	81.70	9800	10180	9480	12840	6920	9880	9827.88	0.36	0	-34454	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1620	27.62	2.95	12	1.98	345.00	3230.00	20650	20231127	-53.85	5410	20240419	76.16	14600	-34.73	20240523	5410	76.16	20240419	20650	-53.85	20231127	5410	76.16	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
111	20240712	111309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-280	5	-2.83	3041832190	308724	74.84	9800	10180	9480	12840	6920	9880	9852.78	0.36	0	-27428	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1632	27.83	2.97	12	1.82	345.00	3230.00	20650	20231127	-53.51	5410	20240419	77.45	14600	-34.25	20240523	5410	77.45	20240419	20650	-53.51	20231127	5410	77.45	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
112	20240712	101311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-290	5	-2.94	2555697520	257868	62.51	9800	10180	9540	12840	6920	9880	9911.06	0.36	0	-14685	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1631	27.80	2.97	12	1.52	345.00	3230.00	20650	20231127	-53.56	5410	20240419	77.26	14600	-34.32	20240523	5410	77.26	20240419	20650	-53.56	20231127	5410	77.26	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
113	20240712	091308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	90	2	0.91	559132210	56506	13.70	9800	10100	9750	12840	6920	9880	9895.51	0.36	0	13534	10280	10080	9940	9740	9600	10010	9670	85	2960	500	6120	10	1	17002500	1695	28.90	3.09	12	0.33	345.00	3230.00	20650	20231127	-51.72	5410	20240419	84.29	14600	-31.71	20240523	5410	84.29	20240419	20650	-51.72	20231127	5410	84.29	20240419	1.53	N	452280	500	85 억		61999	N	N	0	N	00	N
114	20240711	161302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	-270	5	-2.66	4002123120	403303	22.67	10100	10140	9800	13190	7110	10150	9923.41	0.51	0	-28619	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1680	28.64	3.06	12	2.37	345.00	3230.00	20650	20231127	-52.15	5410	20240419	82.62	14600	-32.33	20240523	5410	82.62	20240419	20650	-52.15	20231127	5410	82.62	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
115	20240711	151309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9810	-340	5	-3.35	3837696690	386634	21.73	10100	10140	9800	13190	7110	10150	9925.92	0.51	0	-26684	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1668	28.43	3.04	12	2.27	345.00	3230.00	20650	20231127	-52.49	5410	20240419	81.33	14600	-32.81	20240523	5410	81.33	20240419	20650	-52.49	20231127	5410	81.33	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
116	20240711	141311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	-310	5	-3.05	3359065670	337892	18.99	10100	10140	9810	13190	7110	10150	9941.24	0.51	0	-11995	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1673	28.52	3.05	12	1.99	345.00	3230.00	20650	20231127	-52.35	5410	20240419	81.89	14600	-32.60	20240523	5410	81.89	20240419	20650	-52.35	20231127	5410	81.89	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
117	20240711	131308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9950	-200	5	-1.97	2814938800	283124	15.91	10100	10140	9810	13190	7110	10150	9942.42	0.51	0	-9608	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1692	28.84	3.08	12	1.67	345.00	3230.00	20650	20231127	-51.82	5410	20240419	83.92	14600	-31.85	20240523	5410	83.92	20240419	20650	-51.82	20231127	5410	83.92	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
118	20240711	121306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	-290	5	-2.86	2554589580	256697	14.43	10100	10140	9840	13190	7110	10150	9951.77	0.51	0	-4963	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1676	28.58	3.05	12	1.51	345.00	3230.00	20650	20231127	-52.25	5410	20240419	82.26	14600	-32.47	20240523	5410	82.26	20240419	20650	-52.25	20231127	5410	82.26	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
119	20240711	111303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9890	-260	5	-2.56	2305069410	231428	13.01	10100	10140	9850	13190	7110	10150	9960.20	0.51	0	2850	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1682	28.67	3.06	12	1.36	345.00	3230.00	20650	20231127	-52.11	5410	20240419	82.81	14600	-32.26	20240523	5410	82.81	20240419	20650	-52.11	20231127	5410	82.81	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
120	20240711	101305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	-230	5	-2.27	1740129240	174665	9.82	10100	10140	9850	13190	7110	10150	9962.67	0.51	0	3326	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1687	28.75	3.07	12	1.03	345.00	3230.00	20650	20231127	-51.96	5410	20240419	83.36	14600	-32.05	20240523	5410	83.36	20240419	20650	-51.96	20231127	5410	83.36	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
121	20240711	091302	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-150	5	-1.48	835605800	83664	4.70	10100	10140	9850	13190	7110	10150	9987.64	0.51	0	-10436	11043	10596	9933	9486	8823	10820	9710	85	3040	500	6290	10	1	17002500	1700	28.99	3.10	12	0.49	345.00	3230.00	20650	20231127	-51.57	5410	20240419	84.84	14600	-31.51	20240523	5410	84.84	20240419	20650	-51.57	20231127	5410	84.84	20240419	1.48	N	452280	500	85 억		86188	N	N	0	N	00	N
122	20240710	161256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	880	2	9.49	17737602810	1769747	495.56	9270	10380	9270	12050	6490	9270	10022.45	0.29	0	52486	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1726	29.42	3.14	12	10.41	345.00	3230.00	20650	20231127	-50.85	5410	20240419	87.62	14600	-30.48	20240523	5410	87.62	20240419	20650	-50.85	20231127	5410	87.62	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
123	20240710	151302	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	800	2	8.63	17242209960	1720739	481.84	9270	10380	9270	12050	6490	9270	10020.24	0.29	0	63495	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1712	29.19	3.12	12	10.12	345.00	3230.00	20650	20231127	-51.23	5410	20240419	86.14	14600	-31.03	20240523	5410	86.14	20240419	20650	-51.23	20231127	5410	86.14	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
124	20240710	141302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9870	600	2	6.47	16320453810	1628408	455.98	9270	10380	9270	12050	6490	9270	10022.34	0.29	0	68972	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1678	28.61	3.06	12	9.58	345.00	3230.00	20650	20231127	-52.20	5410	20240419	82.44	14600	-32.40	20240523	5410	82.44	20240419	20650	-52.20	20231127	5410	82.44	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
125	20240710	131301	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	730	2	7.87	15353674480	1530652	428.61	9270	10380	9270	12050	6490	9270	10030.81	0.29	0	56016	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1700	28.99	3.10	12	9.00	345.00	3230.00	20650	20231127	-51.57	5410	20240419	84.84	14600	-31.51	20240523	5410	84.84	20240419	20650	-51.57	20231127	5410	84.84	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
126	20240710	121258	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	780	2	8.41	13589485630	1354845	379.38	9270	10380	9270	12050	6490	9270	10030.29	0.29	0	18343	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1709	29.13	3.11	12	7.97	345.00	3230.00	20650	20231127	-51.33	5410	20240419	85.77	14600	-31.16	20240523	5410	85.77	20240419	20650	-51.33	20231127	5410	85.77	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
127	20240710	111300	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	800	2	8.63	6336957790	642955	180.04	9270	10250	9270	12050	6490	9270	9855.99	0.29	0	27263	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1712	29.19	3.12	12	3.78	345.00	3230.00	20650	20231127	-51.23	5410	20240419	86.14	14600	-31.03	20240523	5410	86.14	20240419	20650	-51.23	20231127	5410	86.14	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
128	20240710	101255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	340	2	3.67	1791556610	186844	52.32	9270	9750	9270	12050	6490	9270	9588.52	0.29	0	29650	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1634	27.86	2.98	12	1.10	345.00	3230.00	20650	20231127	-53.46	5410	20240419	77.63	14600	-34.18	20240523	5410	77.63	20240419	20650	-53.46	20231127	5410	77.63	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
129	20240710	091301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	290	2	3.13	367348810	38915	10.90	9270	9670	9270	12050	6490	9270	9439.77	0.29	0	4049	9916	9592	9386	9062	8856	9490	8960	85	2780	500	5740	10	1	17002500	1625	27.71	2.96	12	0.23	345.00	3230.00	20650	20231127	-53.70	5410	20240419	76.71	14600	-34.52	20240523	5410	76.71	20240419	20650	-53.70	20231127	5410	76.71	20240419	1.48	N	452280	500	85 억		49957	N	N	0	N	00	N
130	20240709	161252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-250	5	-2.63	3287546180	349563	99.99	9620	9710	9180	12370	6670	9520	9404.82	0.40	0	-18582	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1576	26.87	2.87	12	2.06	345.00	3230.00	20650	20231127	-55.11	5410	20240419	71.35	14600	-36.51	20240523	5410	71.35	20240419	20650	-55.11	20231127	5410	71.35	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
131	20240709	151301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-180	5	-1.89	3113598250	330858	94.64	9620	9710	9180	12370	6670	9520	9410.68	0.40	0	-25206	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1588	27.07	2.89	12	1.95	345.00	3230.00	20650	20231127	-54.77	5410	20240419	72.64	14600	-36.03	20240523	5410	72.64	20240419	20650	-54.77	20231127	5410	72.64	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
132	20240709	141300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-220	5	-2.31	2538201660	268672	76.85	9620	9710	9270	12370	6670	9520	9447.21	0.40	0	-26649	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1581	26.96	2.88	12	1.58	345.00	3230.00	20650	20231127	-54.96	5410	20240419	71.90	14600	-36.30	20240523	5410	71.90	20240419	20650	-54.96	20231127	5410	71.90	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
133	20240709	131304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-120	5	-1.26	1955508980	206378	59.03	9620	9710	9360	12370	6670	9520	9475.38	0.40	0	-6053	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1598	27.25	2.91	12	1.21	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	14600	-35.62	20240523	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
134	20240709	121304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-80	5	-0.84	1768448600	186533	53.36	9620	9710	9360	12370	6670	9520	9480.62	0.40	0	-4395	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1605	27.36	2.92	12	1.10	345.00	3230.00	20650	20231127	-54.29	5410	20240419	74.49	14600	-35.34	20240523	5410	74.49	20240419	20650	-54.29	20231127	5410	74.49	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
135	20240709	111306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9500	-20	5	-0.21	1561206300	164582	47.08	9620	9710	9360	12370	6670	9520	9485.89	0.40	0	-2754	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1615	27.54	2.94	12	0.97	345.00	3230.00	20650	20231127	-54.00	5410	20240419	75.60	14600	-34.93	20240523	5410	75.60	20240419	20650	-54.00	20231127	5410	75.60	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
136	20240709	101300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-60	5	-0.63	1102702120	115810	33.13	9620	9710	9400	12370	6670	9520	9521.65	0.40	0	-197	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1608	27.42	2.93	12	0.68	345.00	3230.00	20650	20231127	-54.19	5410	20240419	74.86	14600	-35.21	20240523	5410	74.86	20240419	20650	-54.19	20231127	5410	74.86	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
137	20240709	091257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	20	2	0.21	338059000	35293	10.10	9620	9710	9460	12370	6670	9520	9578.64	0.40	0	-8605	10266	9892	9706	9332	9146	9800	9240	85	2850	500	5900	10	1	17002500	1622	27.65	2.95	12	0.21	345.00	3230.00	20650	20231127	-53.80	5410	20240419	76.34	14600	-34.66	20240523	5410	76.34	20240419	20650	-53.80	20231127	5410	76.34	20240419	1.43	N	452280	500	85 억		68694	N	N	0	N	00	N
138	20240708	161250	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-270	5	-2.76	3355558520	342326	36.87	9800	10080	9520	12720	6860	9790	9806.18	0.48	0	-12362	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1619	27.59	2.95	12	2.01	345.00	3230.00	20650	20231127	-53.90	5410	20240419	75.97	14600	-34.79	20240523	5410	75.97	20240419	20650	-53.90	20231127	5410	75.97	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
139	20240708	151252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-180	5	-1.84	2995022640	304590	32.81	9800	10080	9600	12720	6860	9790	9832.96	0.48	0	-7728	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1634	27.86	2.98	12	1.79	345.00	3230.00	20650	20231127	-53.46	5410	20240419	77.63	14600	-34.18	20240523	5410	77.63	20240419	20650	-53.46	20231127	5410	77.63	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
140	20240708	141254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-20	5	-0.20	2356817080	238867	25.73	9800	10080	9730	12720	6860	9790	9866.65	0.48	0	7595	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1661	28.32	3.02	12	1.40	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	14600	-33.08	20240523	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
141	20240708	131249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	10	2	0.10	2089724750	211567	22.79	9800	10080	9730	12720	6860	9790	9877.37	0.48	0	10128	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1666	28.41	3.03	12	1.24	345.00	3230.00	20650	20231127	-52.54	5410	20240419	81.15	14600	-32.88	20240523	5410	81.15	20240419	20650	-52.54	20231127	5410	81.15	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
142	20240708	121251	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-10	5	-0.10	1967171510	199069	21.44	9800	10080	9730	12720	6860	9790	9881.86	0.48	0	9458	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1663	28.35	3.03	12	1.17	345.00	3230.00	20650	20231127	-52.64	5410	20240419	80.78	14600	-33.01	20240523	5410	80.78	20240419	20650	-52.64	20231127	5410	80.78	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
143	20240708	111249	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	0	3	0.00	1711800470	172956	18.63	9800	10080	9740	12720	6860	9790	9897.32	0.48	0	11909	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1665	28.38	3.03	12	1.02	345.00	3230.00	20650	20231127	-52.59	5410	20240419	80.96	14600	-32.95	20240523	5410	80.96	20240419	20650	-52.59	20231127	5410	80.96	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
144	20240708	101248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9890	100	2	1.02	1325020070	133523	14.38	9800	10080	9770	12720	6860	9790	9923.53	0.48	0	17635	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1682	28.67	3.06	12	0.79	345.00	3230.00	20650	20231127	-52.11	5410	20240419	82.81	14600	-32.26	20240523	5410	82.81	20240419	20650	-52.11	20231127	5410	82.81	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
145	20240708	091248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	50	2	0.51	478844000	48408	5.21	9800	10000	9770	12720	6860	9790	9891.84	0.48	0	2100	10876	10332	9856	9312	8836	10605	9585	85	2930	500	6060	10	1	17002500	1673	28.52	3.05	12	0.28	345.00	3230.00	20650	20231127	-52.35	5410	20240419	81.89	14600	-32.60	20240523	5410	81.89	20240419	20650	-52.35	20231127	5410	81.89	20240419	1.27	N	452280	500	85 억		80950	N	N	0	N	00	N
146	20240705	161242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	270	2	2.84	9213830780	924670	136.34	9380	10400	9380	12370	6670	9520	9964.83	0.17	0	52140	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1665	28.38	3.03	12	5.44	345.00	3230.00	20650	20231127	-52.59	5410	20240419	80.96	14600	-32.95	20240523	5410	80.96	20240419	20650	-52.59	20231127	5410	80.96	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
147	20240705	151246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	230	2	2.42	8998215720	902621	133.09	9380	10400	9380	12370	6670	9520	9969.13	0.17	0	50898	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1658	28.26	3.02	12	5.31	345.00	3230.00	20650	20231127	-52.78	5410	20240419	80.22	14600	-33.22	20240523	5410	80.22	20240419	20650	-52.78	20231127	5410	80.22	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
148	20240705	141248	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	260	2	2.73	8567458870	858529	126.59	9380	10400	9380	12370	6670	9520	9979.39	0.17	0	43343	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1663	28.35	3.03	12	5.05	345.00	3230.00	20650	20231127	-52.64	5410	20240419	80.78	14600	-33.01	20240523	5410	80.78	20240419	20650	-52.64	20231127	5410	80.78	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
149	20240705	131245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	160	2	1.68	8132420130	813899	120.01	9380	10400	9380	12370	6670	9520	9992.10	0.17	0	41480	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1646	28.06	3.00	12	4.79	345.00	3230.00	20650	20231127	-53.12	5410	20240419	78.93	14600	-33.70	20240523	5410	78.93	20240419	20650	-53.12	20231127	5410	78.93	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
150	20240705	121246	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	250	2	2.63	7436077850	742202	109.44	9380	10400	9380	12370	6670	9520	10019.14	0.17	0	48861	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1661	28.32	3.02	12	4.37	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	14600	-33.08	20240523	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
151	20240705	111242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	340	2	3.57	6931925700	690718	101.85	9380	10400	9380	12370	6670	9520	10036.05	0.17	0	55840	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1676	28.58	3.05	12	4.06	345.00	3230.00	20650	20231127	-52.25	5410	20240419	82.26	14600	-32.47	20240523	5410	82.26	20240419	20650	-52.25	20231127	5410	82.26	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
152	20240705	101242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	470	2	4.94	5642680190	560311	82.62	9380	10400	9380	12370	6670	9520	10070.92	0.17	0	78107	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1699	28.96	3.09	12	3.30	345.00	3230.00	20650	20231127	-51.62	5410	20240419	84.66	14600	-31.58	20240523	5410	84.66	20240419	20650	-51.62	20231127	5410	84.66	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
153	20240705	091245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	130	2	1.37	455971550	47488	7.00	9380	9770	9380	12370	6670	9520	9602.35	0.17	0	2008	10500	10010	9730	9240	8960	9870	9100	85	2850	500	5900	10	1	17002500	1641	27.97	2.99	12	0.28	345.00	3230.00	20650	20231127	-53.27	5410	20240419	78.37	14600	-33.90	20240523	5410	78.37	20240419	20650	-53.27	20231127	5410	78.37	20240419	1.25	N	452280	500	85 억		28947	N	N	0	N	00	N
154	20240704	161237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-360	5	-3.64	6602181740	668778	122.02	9980	10220	9450	12840	6920	9880	9872.38	0.59	0	-71036	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1619	27.59	2.95	12	3.93	345.00	3230.00	20650	20231127	-53.90	5410	20240419	75.97	14600	-34.79	20240523	5410	75.97	20240419	20650	-53.90	20231127	5410	75.97	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
155	20240704	151242	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-390	5	-3.95	6474195730	655327	119.56	9980	10220	9450	12840	6920	9880	9879.33	0.59	0	-70676	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1614	27.51	2.94	12	3.85	345.00	3230.00	20650	20231127	-54.04	5410	20240419	75.42	14600	-35.00	20240523	5410	75.42	20240419	20650	-54.04	20231127	5410	75.42	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
156	20240704	141241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9540	-340	5	-3.44	5760421700	580329	105.88	9980	10220	9540	12840	6920	9880	9926.23	0.59	0	-66146	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1622	27.65	2.95	12	3.41	345.00	3230.00	20650	20231127	-53.80	5410	20240419	76.34	14600	-34.66	20240523	5410	76.34	20240419	20650	-53.80	20231127	5410	76.34	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
157	20240704	131241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-260	5	-2.63	5419184910	544738	99.39	9980	10220	9590	12840	6920	9880	9948.39	0.59	0	-55165	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1636	27.88	2.98	12	3.20	345.00	3230.00	20650	20231127	-53.41	5410	20240419	77.82	14600	-34.11	20240523	5410	77.82	20240419	20650	-53.41	20231127	5410	77.82	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
158	20240704	121240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-110	5	-1.11	4952484510	496397	90.57	9980	10220	9690	12840	6920	9880	9977.10	0.59	0	-48945	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1661	28.32	3.02	12	2.92	345.00	3230.00	20650	20231127	-52.69	5410	20240419	80.59	14600	-33.08	20240523	5410	80.59	20240419	20650	-52.69	20231127	5410	80.59	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
159	20240704	111239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9950	70	2	0.71	4425420800	442544	80.74	9980	10220	9690	12840	6920	9880	10000.28	0.59	0	-28625	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1692	28.84	3.08	12	2.60	345.00	3230.00	20650	20231127	-51.82	5410	20240419	83.92	14600	-31.85	20240523	5410	83.92	20240419	20650	-51.82	20231127	5410	83.92	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
160	20240704	101239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10080	200	2	2.02	3911494350	390928	71.32	9980	10220	9690	12840	6920	9880	10006.05	0.59	0	-26520	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1714	29.22	3.12	12	2.30	345.00	3230.00	20650	20231127	-51.19	5410	20240419	86.32	14600	-30.96	20240523	5410	86.32	20240419	20650	-51.19	20231127	5410	86.32	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
161	20240704	091241	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-120	5	-1.21	658630930	66803	12.19	9980	9980	9750	12840	6920	9880	9858.92	0.59	0	1724	10326	10102	9706	9482	9086	10215	9595	85	2960	500	6120	10	1	17002500	1659	28.29	3.02	12	0.39	345.00	3230.00	20650	20231127	-52.74	5410	20240419	80.41	14600	-33.15	20240523	5410	80.41	20240419	20650	-52.74	20231127	5410	80.41	20240419	1.20	N	452280	500	85 억		100205	N	N	0	N	00	N
162	20240703	161234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	170	2	1.75	5161745890	536960	50.52	9730	9930	9310	12620	6800	9710	9611.83	0.87	0	-48984	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1680	28.64	3.06	12	3.16	345.00	3230.00	20650	20231127	-52.15	5410	20240419	82.62	14600	-32.33	20240523	5410	82.62	20240419	20650	-52.15	20231127	5410	82.62	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
163	20240703	151238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	200	2	2.06	4744620820	494769	46.55	9730	9920	9310	12620	6800	9710	9589.38	0.87	0	-39153	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1685	28.72	3.07	12	2.91	345.00	3230.00	20650	20231127	-52.01	5410	20240419	83.18	14600	-32.12	20240523	5410	83.18	20240419	20650	-52.01	20231127	5410	83.18	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
164	20240703	141239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-240	5	-2.47	3064616020	322163	30.31	9730	9820	9310	12620	6800	9710	9512.16	0.87	0	2007	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1610	27.45	2.93	12	1.89	345.00	3230.00	20650	20231127	-54.14	5410	20240419	75.05	14600	-35.14	20240523	5410	75.05	20240419	20650	-54.14	20231127	5410	75.05	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
165	20240703	131238	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-290	5	-2.99	2892038940	303837	28.59	9730	9820	9310	12620	6800	9710	9517.91	0.87	0	-406	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1602	27.30	2.92	12	1.79	345.00	3230.00	20650	20231127	-54.38	5410	20240419	74.12	14600	-35.48	20240523	5410	74.12	20240419	20650	-54.38	20231127	5410	74.12	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
166	20240703	121237	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	-190	5	-1.96	2638158290	277013	26.06	9730	9820	9310	12620	6800	9710	9523.08	0.87	0	4671	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1619	27.59	2.95	12	1.63	345.00	3230.00	20650	20231127	-53.90	5410	20240419	75.97	14600	-34.79	20240523	5410	75.97	20240419	20650	-53.90	20231127	5410	75.97	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
167	20240703	111239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-260	5	-2.68	2333378540	244939	23.04	9730	9820	9310	12620	6800	9710	9525.80	0.87	0	15629	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1607	27.39	2.93	12	1.44	345.00	3230.00	20650	20231127	-54.24	5410	20240419	74.68	14600	-35.27	20240523	5410	74.68	20240419	20650	-54.24	20231127	5410	74.68	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
168	20240703	101239	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-310	5	-3.19	1794468570	187568	17.65	9730	9820	9310	12620	6800	9710	9566.45	0.87	0	-3140	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1598	27.25	2.91	12	1.10	345.00	3230.00	20650	20231127	-54.48	5410	20240419	73.75	14600	-35.62	20240523	5410	73.75	20240419	20650	-54.48	20231127	5410	73.75	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
169	20240703	091236	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-40	5	-0.41	596255770	61430	5.78	9730	9820	9560	12620	6800	9710	9706.22	0.87	0	-19201	11296	10502	10016	9222	8736	10260	8980	85	2910	500	6020	10	1	17002500	1644	28.03	2.99	12	0.36	345.00	3230.00	20650	20231127	-53.17	5410	20240419	78.74	14600	-33.77	20240523	5410	78.74	20240419	20650	-53.17	20231127	5410	78.74	20240419	1.17	N	452280	500	85 억		147807	N	N	0	N	00	N
170	20240702	161232	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	-1100	5	-10.18	10401029710	1047427	125.05	10770	10810	9530	14050	7570	10810	9930.13	0.76	0	19167	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1651	28.14	3.01	12	6.16	345.00	3230.00	20650	20231127	-52.98	5410	20240419	79.48	14600	-33.49	20240523	5410	79.48	20240419	20650	-52.98	20231127	5410	79.48	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
171	20240702	151234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-1130	5	-10.45	10040264810	1010236	120.61	10770	10810	9530	14050	7570	10810	9938.52	0.76	0	13900	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1646	28.06	3.00	12	5.94	345.00	3230.00	20650	20231127	-53.12	5410	20240419	78.93	14600	-33.70	20240523	5410	78.93	20240419	20650	-53.12	20231127	5410	78.93	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
172	20240702	141235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-1230	5	-11.38	8819616160	883649	105.50	10770	10810	9530	14050	7570	10810	9980.89	0.76	0	-17733	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1629	27.77	2.97	12	5.20	345.00	3230.00	20650	20231127	-53.61	5410	20240419	77.08	14600	-34.38	20240523	5410	77.08	20240419	20650	-53.61	20231127	5410	77.08	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
173	20240702	131235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-1160	5	-10.73	7849514640	782482	93.42	10770	10810	9570	14050	7570	10810	10031.54	0.76	0	-53487	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1641	27.97	2.99	12	4.60	345.00	3230.00	20650	20231127	-53.27	5410	20240419	78.37	14600	-33.90	20240523	5410	78.37	20240419	20650	-53.27	20231127	5410	78.37	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
174	20240702	121235	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	-1100	5	-10.18	6924791260	686871	82.01	10770	10810	9660	14050	7570	10810	10081.63	0.76	0	-58631	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1651	28.14	3.01	12	4.04	345.00	3230.00	20650	20231127	-52.98	5410	20240419	79.48	14600	-33.49	20240523	5410	79.48	20240419	20650	-52.98	20231127	5410	79.48	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
175	20240702	111234	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	-950	5	-8.79	5384216000	528934	63.15	10770	10810	9860	14050	7570	10810	10179.35	0.76	0	-66290	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1676	28.58	3.05	12	3.11	345.00	3230.00	20650	20231127	-52.25	5410	20240419	82.26	14600	-32.47	20240523	5410	82.26	20240419	20650	-52.25	20231127	5410	82.26	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
176	20240702	101233	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	-870	5	-8.05	4280262290	417966	49.90	10770	10810	9860	14050	7570	10810	10240.67	0.76	0	-44986	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1690	28.81	3.08	12	2.46	345.00	3230.00	20650	20231127	-51.86	5410	20240419	83.73	14600	-31.92	20240523	5410	83.73	20240419	20650	-51.86	20231127	5410	83.73	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
177	20240702	091234	57	100.00	KOSDAQ		금속	N	N	N	N		N	10420	-390	5	-3.61	1054747090	99415	11.87	10770	10810	10380	14050	7570	10810	10609.50	0.76	0	-21071	11770	11290	10990	10510	10210	11140	10360	85	3240	500	6700	10	1	17002500	1772	30.20	3.23	12	0.58	345.00	3230.00	20650	20231127	-49.54	5410	20240419	92.61	14600	-28.63	20240523	5410	92.61	20240419	20650	-49.54	20231127	5410	92.61	20240419	1.20	N	452280	500	85 억		128622	N	N	0	N	00	N
178	20240701	161229	57	100.00	KOSDAQ		금속	N	N	N	N		N	10810	-520	5	-4.59	8999654180	820633	56.68	11400	11470	10690	14720	7940	11330	10967.03	0.25	0	86080	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1838	31.33	3.35	12	4.83	345.00	3230.00	20650	20231127	-47.65	5410	20240419	99.82	14600	-25.96	20240523	5410	99.82	20240419	20650	-47.65	20231127	5410	99.82	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
179	20240701	151232	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	-410	5	-3.62	8532909480	777539	53.70	11400	11470	10690	14720	7940	11330	10974.24	0.25	0	73412	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1857	31.65	3.38	12	4.57	345.00	3230.00	20650	20231127	-47.12	5410	20240419	101.85	14600	-25.21	20240523	5410	101.85	20240419	20650	-47.12	20231127	5410	101.85	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
180	20240701	141230	57	100.00	KOSDAQ		금속	N	N	N	N		N	10890	-440	5	-3.88	7864882750	716267	49.47	11400	11470	10690	14720	7940	11330	10980.37	0.25	0	77912	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1852	31.57	3.37	12	4.21	345.00	3230.00	20650	20231127	-47.26	5410	20240419	101.29	14600	-25.41	20240523	5410	101.29	20240419	20650	-47.26	20231127	5410	101.29	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
181	20240701	131230	57	100.00	KOSDAQ		금속	N	N	N	N		N	11070	-260	5	-2.29	7276158720	662661	45.77	11400	11470	10690	14720	7940	11330	10980.20	0.25	0	73646	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1882	32.09	3.43	12	3.90	345.00	3230.00	20650	20231127	-46.39	5410	20240419	104.62	14600	-24.18	20240523	5410	104.62	20240419	20650	-46.39	20231127	5410	104.62	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
182	20240701	121233	57	100.00	KOSDAQ		금속	N	N	N	N		N	11140	-190	5	-1.68	6082949760	555841	38.39	11400	11470	10690	14720	7940	11330	10943.67	0.25	0	68945	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1894	32.29	3.45	12	3.27	345.00	3230.00	20650	20231127	-46.05	5410	20240419	105.91	14600	-23.70	20240523	5410	105.91	20240419	20650	-46.05	20231127	5410	105.91	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
183	20240701	111227	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	-410	5	-3.62	5126898820	468928	32.39	11400	11470	10690	14720	7940	11330	10933.21	0.25	0	35118	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1857	31.65	3.38	12	2.76	345.00	3230.00	20650	20231127	-47.12	5410	20240419	101.85	14600	-25.21	20240523	5410	101.85	20240419	20650	-47.12	20231127	5410	101.85	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
184	20240701	101226	57	100.00	KOSDAQ		금속	N	N	N	N		N	10940	-390	5	-3.44	4563907850	417139	28.81	11400	11470	10690	14720	7940	11330	10940.95	0.25	0	37399	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1860	31.71	3.39	12	2.45	345.00	3230.00	20650	20231127	-47.02	5410	20240419	102.22	14600	-25.07	20240523	5410	102.22	20240419	20650	-47.02	20231127	5410	102.22	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N
185	20240701	091223	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-270	5	-2.38	1421874420	127389	8.80	11400	11470	11030	14720	7940	11330	11161.64	0.25	0	22864	12430	11880	11580	11030	10730	11730	10880	85	3390	500	7020	10	1	17002500	1880	32.06	3.42	12	0.75	345.00	3230.00	20650	20231127	-46.44	5410	20240419	104.44	14600	-24.25	20240523	5410	104.44	20240419	20650	-46.44	20231127	5410	104.44	20240419	1.27	N	452280	500	85 억		42785	N	N	0	N	00	N