KissMeData/017510/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	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	10	2	0.16	2644651270	427097	65.27	6200	6310	6130	8130	4390	6260	6192.03	2.37	0	28656	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	956	72.91	1.28	12	2.80	86.00	4917.00	10000	20240710	-37.30	2575	20231031	143.50	10000	-37.30	20240710	2685	133.52	20240124	10000	-37.30	20240710	2575	143.50	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
3	20240731	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	-40	5	-0.64	2467534650	398745	60.94	6200	6310	6130	8130	4390	6260	6188.25	2.37	0	35694	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	948	72.33	1.26	12	2.62	86.00	4917.00	10000	20240710	-37.80	2575	20231031	141.55	10000	-37.80	20240710	2685	131.66	20240124	10000	-37.80	20240710	2575	141.55	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
4	20240731	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-90	5	-1.44	2126488580	343676	52.52	6200	6310	6130	8130	4390	6260	6187.48	2.37	0	16594	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	941	71.74	1.25	12	2.25	86.00	4917.00	10000	20240710	-38.30	2575	20231031	139.61	10000	-38.30	20240710	2685	129.80	20240124	10000	-38.30	20240710	2575	139.61	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
5	20240731	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	-70	5	-1.12	1930329200	311830	47.66	6200	6310	6130	8130	4390	6260	6190.33	2.37	0	14472	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	944	71.98	1.26	12	2.05	86.00	4917.00	10000	20240710	-38.10	2575	20231031	140.39	10000	-38.10	20240710	2685	130.54	20240124	10000	-38.10	20240710	2575	140.39	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
6	20240731	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	-110	5	-1.76	1722001220	277979	42.48	6200	6310	6130	8130	4390	6260	6194.72	2.37	0	6966	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	938	71.51	1.25	12	1.82	86.00	4917.00	10000	20240710	-38.50	2575	20231031	138.83	10000	-38.50	20240710	2685	129.05	20240124	10000	-38.50	20240710	2575	138.83	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
7	20240731	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-90	5	-1.44	1490090250	240332	36.73	6200	6310	6130	8130	4390	6260	6200.13	2.37	0	1448	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	941	71.74	1.25	12	1.58	86.00	4917.00	10000	20240710	-38.30	2575	20231031	139.61	10000	-38.30	20240710	2685	129.80	20240124	10000	-38.30	20240710	2575	139.61	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
8	20240731	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-60	5	-0.96	1104079260	177921	27.19	6200	6310	6130	8130	4390	6260	6205.45	2.37	0	3423	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	945	72.09	1.26	12	1.17	86.00	4917.00	10000	20240710	-38.00	2575	20231031	140.78	10000	-38.00	20240710	2685	130.91	20240124	10000	-38.00	20240710	2575	140.78	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
9	20240731	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-20	5	-0.32	191679360	30810	4.71	6200	6300	6190	8130	4390	6260	6221.34	2.37	0	10660	6726	6492	6356	6122	5986	6425	6055	76	1870	500	4130	10	1	15246000	951	72.56	1.27	12	0.20	86.00	4917.00	10000	20240710	-37.60	2575	20231031	142.33	10000	-37.60	20240710	2685	132.40	20240124	10000	-37.60	20240710	2575	142.33	20231031	3.38	N	017510	500	76 억		361107	N	N	0	N	00	N
10	20240730	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-380	5	-5.72	4101924920	647104	97.86	6590	6590	6220	8630	4650	6640	6339.08	1.80	0	86222	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	954	72.79	1.27	12	4.24	86.00	4917.00	10000	20240710	-37.40	2575	20231031	143.11	10000	-37.40	20240710	2685	133.15	20240124	10000	-37.40	20240710	2575	143.11	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
11	20240730	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	-380	5	-5.72	3777445270	595200	90.01	6590	6590	6220	8630	4650	6640	6346.46	1.80	0	69455	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	954	72.79	1.27	12	3.90	86.00	4917.00	10000	20240710	-37.40	2575	20231031	143.11	10000	-37.40	20240710	2685	133.15	20240124	10000	-37.40	20240710	2575	143.11	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
12	20240730	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	-310	5	-4.67	3468342610	545776	82.54	6590	6590	6220	8630	4650	6640	6354.82	1.80	0	60205	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	965	73.60	1.29	12	3.58	86.00	4917.00	10000	20240710	-36.70	2575	20231031	145.83	10000	-36.70	20240710	2685	135.75	20240124	10000	-36.70	20240710	2575	145.83	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
13	20240730	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6280	-360	5	-5.42	3079967660	483870	73.17	6590	6590	6220	8630	4650	6640	6365.22	1.80	0	39697	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	957	73.02	1.28	12	3.17	86.00	4917.00	10000	20240710	-37.20	2575	20231031	143.88	10000	-37.20	20240710	2685	133.89	20240124	10000	-37.20	20240710	2575	143.88	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
14	20240730	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-390	5	-5.87	2911905460	457180	69.14	6590	6590	6220	8630	4650	6640	6369.21	1.80	0	38622	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	953	72.67	1.27	12	3.00	86.00	4917.00	10000	20240710	-37.50	2575	20231031	142.72	10000	-37.50	20240710	2685	132.77	20240124	10000	-37.50	20240710	2575	142.72	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
15	20240730	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-330	5	-4.97	2644763660	414543	62.69	6590	6590	6220	8630	4650	6640	6379.88	1.80	0	34929	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	962	73.37	1.28	12	2.72	86.00	4917.00	10000	20240710	-36.90	2575	20231031	145.05	10000	-36.90	20240710	2685	135.01	20240124	10000	-36.90	20240710	2575	145.05	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
16	20240730	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6300	-340	5	-5.12	2189481780	342588	51.81	6590	6590	6220	8630	4650	6640	6390.92	1.80	0	16414	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	960	73.26	1.28	12	2.25	86.00	4917.00	10000	20240710	-37.00	2575	20231031	144.66	10000	-37.00	20240710	2685	134.64	20240124	10000	-37.00	20240710	2575	144.66	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
17	20240730	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	-170	5	-2.56	311492570	47804	7.23	6590	6590	6470	8630	4650	6640	6515.75	1.80	0	-1982	7126	6882	6756	6512	6386	6820	6450	76	1990	500	4380	10	1	15246000	986	75.23	1.32	12	0.31	86.00	4917.00	10000	20240710	-35.30	2575	20231031	151.26	10000	-35.30	20240710	2685	140.97	20240124	10000	-35.30	20240710	2575	151.26	20231031	3.37	N	017510	500	76 억		274993	N	N	0	N	00	N
18	20240729	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-100	5	-1.48	4390890660	650266	124.55	6770	7000	6630	8760	4720	6740	6752.61	2.00	0	-33008	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1012	77.21	1.35	12	4.27	86.00	4917.00	10000	20240710	-33.60	2575	20231031	157.86	10000	-33.60	20240710	2685	147.30	20240124	10000	-33.60	20240710	2575	157.86	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
19	20240729	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-70	5	-1.04	4049760100	598929	114.72	6770	7000	6640	8760	4720	6740	6761.67	2.00	0	-38008	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1017	77.56	1.36	12	3.93	86.00	4917.00	10000	20240710	-33.30	2575	20231031	159.03	10000	-33.30	20240710	2685	148.42	20240124	10000	-33.30	20240710	2575	159.03	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
20	20240729	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-60	5	-0.89	3877834420	573164	109.78	6770	7000	6640	8760	4720	6740	6765.66	2.00	0	-37041	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1018	77.67	1.36	12	3.76	86.00	4917.00	10000	20240710	-33.20	2575	20231031	159.42	10000	-33.20	20240710	2685	148.79	20240124	10000	-33.20	20240710	2575	159.42	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
21	20240729	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-80	5	-1.19	3578069670	528289	101.19	6770	7000	6640	8760	4720	6740	6772.94	2.00	0	-40499	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1015	77.44	1.35	12	3.47	86.00	4917.00	10000	20240710	-33.40	2575	20231031	158.64	10000	-33.40	20240710	2685	148.04	20240124	10000	-33.40	20240710	2575	158.64	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
22	20240729	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	-60	5	-0.89	3381501160	498766	95.53	6770	7000	6640	8760	4720	6740	6779.73	2.00	0	-39233	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1018	77.67	1.36	12	3.27	86.00	4917.00	10000	20240710	-33.20	2575	20231031	159.42	10000	-33.20	20240710	2685	148.79	20240124	10000	-33.20	20240710	2575	159.42	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
23	20240729	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-40	5	-0.59	2958330730	435327	83.38	6770	7000	6670	8760	4720	6740	6795.65	2.00	0	-25477	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1021	77.91	1.36	12	2.86	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
24	20240729	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	6690	-50	5	-0.74	1111936500	164689	31.54	6770	6830	6670	8760	4720	6740	6751.74	2.00	0	-14334	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1020	77.79	1.36	12	1.08	86.00	4917.00	10000	20240710	-33.10	2575	20231031	159.81	10000	-33.10	20240710	2685	149.16	20240124	10000	-33.10	20240710	2575	159.81	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
25	20240729	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	10	2	0.15	202511260	30008	5.75	6770	6780	6700	8760	4720	6740	6748.58	2.00	0	-16885	6993	6866	6713	6586	6433	6930	6650	76	2020	500	4440	10	1	15246000	1029	78.49	1.37	12	0.20	86.00	4917.00	10000	20240710	-32.50	2575	20231031	162.14	10000	-32.50	20240710	2685	151.40	20240124	10000	-32.50	20240710	2575	162.14	20231031	3.47	N	017510	500	76 억		304757	N	N	0	N	00	N
26	20240726	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	40	2	0.60	3355684720	500213	66.38	6680	6840	6560	8710	4690	6700	6708.52	1.87	0	23423	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1028	78.37	1.37	12	3.28	86.00	4917.00	10000	20240710	-32.60	2575	20231031	161.75	10000	-32.60	20240710	2685	151.02	20240124	10000	-32.60	20240710	2575	161.75	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
27	20240726	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	0	3	0.00	3029578690	451662	59.94	6680	6840	6560	8710	4690	6700	6707.65	1.87	0	26887	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1021	77.91	1.36	12	2.96	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
28	20240726	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6670	-30	5	-0.45	2712180530	404125	53.63	6680	6840	6560	8710	4690	6700	6711.28	1.87	0	14444	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1017	77.56	1.36	12	2.65	86.00	4917.00	10000	20240710	-33.30	2575	20231031	159.03	10000	-33.30	20240710	2685	148.42	20240124	10000	-33.30	20240710	2575	159.03	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
29	20240726	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	20	2	0.30	2362968690	351846	46.69	6680	6840	6560	8710	4690	6700	6715.98	1.87	0	8699	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1025	78.14	1.37	12	2.31	86.00	4917.00	10000	20240710	-32.80	2575	20231031	160.97	10000	-32.80	20240710	2685	150.28	20240124	10000	-32.80	20240710	2575	160.97	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
30	20240726	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	40	2	0.60	2198499390	327377	43.44	6680	6840	6560	8710	4690	6700	6715.56	1.87	0	10367	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1028	78.37	1.37	12	2.15	86.00	4917.00	10000	20240710	-32.60	2575	20231031	161.75	10000	-32.60	20240710	2685	151.02	20240124	10000	-32.60	20240710	2575	161.75	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
31	20240726	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	40	2	0.60	1959643000	292010	38.75	6680	6840	6560	8710	4690	6700	6710.93	1.87	0	3042	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1028	78.37	1.37	12	1.92	86.00	4917.00	10000	20240710	-32.60	2575	20231031	161.75	10000	-32.60	20240710	2685	151.02	20240124	10000	-32.60	20240710	2575	161.75	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
32	20240726	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	0	3	0.00	1603797850	239050	31.72	6680	6840	6560	8710	4690	6700	6709.10	1.87	0	-5164	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1021	77.91	1.36	12	1.57	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
33	20240726	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	30	2	0.45	568132700	84697	11.24	6680	6840	6680	8710	4690	6700	6707.95	1.87	0	2981	7100	6900	6750	6550	6400	6825	6475	76	2010	500	4420	10	1	15246000	1026	78.26	1.37	12	0.56	86.00	4917.00	10000	20240710	-32.70	2575	20231031	161.36	10000	-32.70	20240710	2685	150.65	20240124	10000	-32.70	20240710	2575	161.36	20231031	3.53	N	017510	500	76 억		284368	N	N	0	N	00	N
34	20240725	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-420	5	-5.90	5031704660	747224	68.87	6770	6950	6600	9250	4990	7120	6733.92	0.95	0	134709	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1021	77.91	1.36	12	4.90	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
35	20240725	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-420	5	-5.90	4694513240	696795	64.22	6770	6950	6600	9250	4990	7120	6737.29	0.95	0	107029	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1021	77.91	1.36	12	4.57	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
36	20240725	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-330	5	-4.63	4278239490	635021	58.53	6770	6950	6600	9250	4990	7120	6737.16	0.95	0	88687	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1035	78.95	1.38	12	4.17	86.00	4917.00	10000	20240710	-32.10	2575	20231031	163.69	10000	-32.10	20240710	2685	152.89	20240124	10000	-32.10	20240710	2575	163.69	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
37	20240725	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-390	5	-5.48	3940707200	585252	53.94	6770	6950	6600	9250	4990	7120	6733.35	0.95	0	75627	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1026	78.26	1.37	12	3.84	86.00	4917.00	10000	20240710	-32.70	2575	20231031	161.36	10000	-32.70	20240710	2685	150.65	20240124	10000	-32.70	20240710	2575	161.36	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
38	20240725	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-410	5	-5.76	3694926980	548669	50.57	6770	6950	6600	9250	4990	7120	6734.35	0.95	0	57276	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1023	78.02	1.36	12	3.60	86.00	4917.00	10000	20240710	-32.90	2575	20231031	160.58	10000	-32.90	20240710	2685	149.91	20240124	10000	-32.90	20240710	2575	160.58	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
39	20240725	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-390	5	-5.48	3434605880	509775	46.98	6770	6950	6600	9250	4990	7120	6737.49	0.95	0	53712	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1026	78.26	1.37	12	3.34	86.00	4917.00	10000	20240710	-32.70	2575	20231031	161.36	10000	-32.70	20240710	2685	150.65	20240124	10000	-32.70	20240710	2575	161.36	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
40	20240725	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-460	5	-6.46	2282893050	337566	31.11	6770	6950	6600	9250	4990	7120	6762.80	0.95	0	44188	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1015	77.44	1.35	12	2.21	86.00	4917.00	10000	20240710	-33.40	2575	20231031	158.64	10000	-33.40	20240710	2685	148.04	20240124	10000	-33.40	20240710	2575	158.64	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
41	20240725	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	-250	5	-3.51	359166610	52674	4.85	6770	6950	6750	9250	4990	7120	6818.66	0.95	0	19461	7520	7320	7180	6980	6840	7250	6910	76	2130	500	4690	10	1	15246000	1047	79.88	1.40	12	0.35	86.00	4917.00	10000	20240710	-31.30	2575	20231031	166.80	10000	-31.30	20240710	2685	155.87	20240124	10000	-31.30	20240710	2575	166.80	20231031	3.45	N	017510	500	76 억		144104	N	N	0	N	00	N
42	20240724	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-130	5	-1.79	7583357300	1054802	26.41	7220	7380	7040	9420	5080	7250	7189.25	0.74	0	35575	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1086	82.79	1.45	12	6.92	86.00	4917.00	10000	20240710	-28.80	2575	20231031	176.50	10000	-28.80	20240710	2685	165.18	20240124	10000	-28.80	20240710	2575	176.50	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
43	20240724	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-30	5	-0.41	7098280480	986964	24.71	7220	7380	7040	9420	5080	7250	7191.83	0.74	0	23316	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1101	83.95	1.47	12	6.47	86.00	4917.00	10000	20240710	-27.80	2575	20231031	180.39	10000	-27.80	20240710	2685	168.90	20240124	10000	-27.80	20240710	2575	180.39	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
44	20240724	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	-120	5	-1.66	6405933360	890483	22.29	7220	7380	7040	9420	5080	7250	7193.55	0.74	0	4832	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1087	82.91	1.45	12	5.84	86.00	4917.00	10000	20240710	-28.70	2575	20231031	176.89	10000	-28.70	20240710	2685	165.55	20240124	10000	-28.70	20240710	2575	176.89	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
45	20240724	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-150	5	-2.07	6035975730	838511	20.99	7220	7380	7040	9420	5080	7250	7198.23	0.74	0	3683	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1082	82.56	1.44	12	5.50	86.00	4917.00	10000	20240710	-29.00	2575	20231031	175.73	10000	-29.00	20240710	2685	164.43	20240124	10000	-29.00	20240710	2575	175.73	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
46	20240724	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-160	5	-2.21	5761692760	799821	20.02	7220	7380	7040	9420	5080	7250	7203.52	0.74	0	-2259	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1081	82.44	1.44	12	5.25	86.00	4917.00	10000	20240710	-29.10	2575	20231031	175.34	10000	-29.10	20240710	2685	164.06	20240124	10000	-29.10	20240710	2575	175.34	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
47	20240724	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-140	5	-1.93	4942341630	684186	17.13	7220	7380	7050	9420	5080	7250	7223.55	0.74	0	4107	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1084	82.67	1.45	12	4.49	86.00	4917.00	10000	20240710	-28.90	2575	20231031	176.12	10000	-28.90	20240710	2685	164.80	20240124	10000	-28.90	20240710	2575	176.12	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
48	20240724	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	20	2	0.28	3972607340	549119	13.75	7220	7380	7050	9420	5080	7250	7234.41	0.74	0	-5642	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1108	84.53	1.48	12	3.60	86.00	4917.00	10000	20240710	-27.30	2575	20231031	182.33	10000	-27.30	20240710	2685	170.76	20240124	10000	-27.30	20240710	2575	182.33	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
49	20240724	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-150	5	-2.07	651530100	90604	2.27	7220	7310	7060	9420	5080	7250	7188.59	0.74	0	-9496	8063	7656	7153	6746	6243	7860	6950	76	2170	500	4780	10	1	15246000	1082	82.56	1.44	12	0.59	86.00	4917.00	10000	20240710	-29.00	2575	20231031	175.73	10000	-29.00	20240710	2685	164.43	20240124	10000	-29.00	20240710	2575	175.73	20231031	3.44	N	017510	500	76 억		112336	N	N	0	N	00	N
50	20240723	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	410	2	5.99	28022164560	3915839	604.63	6850	7560	6650	8890	4790	6840	7155.97	2.56	0	-277949	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1105	84.30	1.47	12	25.68	86.00	4917.00	10000	20240710	-27.50	2575	20231031	181.55	10000	-27.50	20240710	2685	170.02	20240124	10000	-27.50	20240710	2575	181.55	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
51	20240723	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	290	2	4.24	26845121660	3752445	579.40	6850	7560	6650	8890	4790	6840	7154.06	2.56	0	-284023	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1087	82.91	1.45	12	24.61	86.00	4917.00	10000	20240710	-28.70	2575	20231031	176.89	10000	-28.70	20240710	2685	165.55	20240124	10000	-28.70	20240710	2575	176.89	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
52	20240723	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	500	2	7.31	21015955740	2945319	454.77	6850	7560	6650	8890	4790	6840	7135.40	2.56	0	-284069	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1119	85.35	1.49	12	19.32	86.00	4917.00	10000	20240710	-26.60	2575	20231031	185.05	10000	-26.60	20240710	2685	173.37	20240124	10000	-26.60	20240710	2575	185.05	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
53	20240723	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	-140	5	-2.05	2458731230	363678	56.15	6850	6960	6650	8890	4790	6840	6760.68	2.56	0	-4690	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1021	77.91	1.36	12	2.39	86.00	4917.00	10000	20240710	-33.00	2575	20231031	160.19	10000	-33.00	20240710	2685	149.53	20240124	10000	-33.00	20240710	2575	160.19	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
54	20240723	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-130	5	-1.90	2276597670	336466	51.95	6850	6960	6650	8890	4790	6840	6766.15	2.56	0	-15690	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1023	78.02	1.36	12	2.21	86.00	4917.00	10000	20240710	-32.90	2575	20231031	160.58	10000	-32.90	20240710	2685	149.91	20240124	10000	-32.90	20240710	2575	160.58	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
55	20240723	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-110	5	-1.61	1856779150	273679	42.26	6850	6960	6670	8890	4790	6840	6784.46	2.56	0	-26361	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1026	78.26	1.37	12	1.80	86.00	4917.00	10000	20240710	-32.70	2575	20231031	161.36	10000	-32.70	20240710	2685	150.65	20240124	10000	-32.70	20240710	2575	161.36	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
56	20240723	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-90	5	-1.32	1349272790	198191	30.60	6850	6960	6710	8890	4790	6840	6807.90	2.56	0	-15257	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1029	78.49	1.37	12	1.30	86.00	4917.00	10000	20240710	-32.50	2575	20231031	162.14	10000	-32.50	20240710	2685	151.40	20240124	10000	-32.50	20240710	2575	162.14	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
57	20240723	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	10	2	0.15	296687750	43142	6.66	6850	6960	6840	8890	4790	6840	6877.22	2.56	0	-6158	7120	6980	6850	6710	6580	6915	6645	76	2050	500	4510	10	1	15246000	1044	79.65	1.39	12	0.28	86.00	4917.00	10000	20240710	-31.50	2575	20231031	166.02	10000	-31.50	20240710	2685	155.12	20240124	10000	-31.50	20240710	2575	166.02	20231031	3.66	N	017510	500	76 억		390278	N	N	0	N	00	N
58	20240722	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-150	5	-2.15	4332957970	636691	56.55	6970	6990	6720	9080	4900	6990	6805.32	1.98	0	88573	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1043	79.53	1.39	12	4.18	86.00	4917.00	10000	20240710	-31.60	2575	20231031	165.63	10000	-31.60	20240710	2685	154.75	20240124	10000	-31.60	20240710	2575	165.63	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
59	20240722	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-190	5	-2.72	4015367440	590010	52.40	6970	6990	6720	9080	4900	6990	6805.59	1.98	0	82012	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1037	79.07	1.38	12	3.87	86.00	4917.00	10000	20240710	-32.00	2575	20231031	164.08	10000	-32.00	20240710	2685	153.26	20240124	10000	-32.00	20240710	2575	164.08	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
60	20240722	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-220	5	-3.15	3677140490	540197	47.98	6970	6990	6720	9080	4900	6990	6807.03	1.98	0	74055	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1032	78.72	1.38	12	3.54	86.00	4917.00	10000	20240710	-32.30	2575	20231031	162.91	10000	-32.30	20240710	2685	152.14	20240124	10000	-32.30	20240710	2575	162.91	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
61	20240722	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-230	5	-3.29	3144565330	461843	41.02	6970	6990	6730	9080	4900	6990	6808.73	1.98	0	78714	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1031	78.60	1.37	12	3.03	86.00	4917.00	10000	20240710	-32.40	2575	20231031	162.52	10000	-32.40	20240710	2685	151.77	20240124	10000	-32.40	20240710	2575	162.52	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
62	20240722	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-230	5	-3.29	2961621490	434734	38.61	6970	6990	6730	9080	4900	6990	6812.49	1.98	0	76782	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1031	78.60	1.37	12	2.85	86.00	4917.00	10000	20240710	-32.40	2575	20231031	162.52	10000	-32.40	20240710	2685	151.77	20240124	10000	-32.40	20240710	2575	162.52	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
63	20240722	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-220	5	-3.15	2490548530	365144	32.43	6970	6990	6730	9080	4900	6990	6820.73	1.98	0	49838	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1032	78.72	1.38	12	2.40	86.00	4917.00	10000	20240710	-32.30	2575	20231031	162.91	10000	-32.30	20240710	2685	152.14	20240124	10000	-32.30	20240710	2575	162.91	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
64	20240722	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-190	5	-2.72	2103071480	307932	27.35	6970	6990	6730	9080	4900	6990	6829.66	1.98	0	42093	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1037	79.07	1.38	12	2.02	86.00	4917.00	10000	20240710	-32.00	2575	20231031	164.08	10000	-32.00	20240710	2685	153.26	20240124	10000	-32.00	20240710	2575	164.08	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
65	20240722	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-80	5	-1.14	299396090	43229	3.84	6970	6970	6880	9080	4900	6990	6925.81	1.98	0	5778	7383	7186	7053	6856	6723	7120	6790	76	2090	500	4610	10	1	15246000	1053	80.35	1.41	12	0.28	86.00	4917.00	10000	20240710	-30.90	2575	20231031	168.35	10000	-30.90	20240710	2685	157.36	20240124	10000	-30.90	20240710	2575	168.35	20231031	3.64	N	017510	500	76 억		301368	N	N	0	N	00	N
66	20240719	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-250	5	-3.45	7824040020	1107988	95.30	7160	7250	6920	9410	5070	7240	7061.88	2.12	0	-23346	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1066	81.28	1.42	12	7.27	86.00	4917.00	10000	20240710	-30.10	2575	20231031	171.46	10000	-30.10	20240710	2685	160.34	20240124	10000	-30.10	20240710	2575	171.46	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
67	20240719	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-240	5	-3.31	7230430710	1023017	87.99	7160	7250	6920	9410	5070	7240	7067.75	2.12	0	-42200	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1067	81.40	1.42	12	6.71	86.00	4917.00	10000	20240710	-30.00	2575	20231031	171.84	10000	-30.00	20240710	2685	160.71	20240124	10000	-30.00	20240710	2575	171.84	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
68	20240719	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	6990	-250	5	-3.45	6820912400	964523	82.96	7160	7250	6920	9410	5070	7240	7071.79	2.12	0	-43383	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1066	81.28	1.42	12	6.33	86.00	4917.00	10000	20240710	-30.10	2575	20231031	171.46	10000	-30.10	20240710	2685	160.34	20240124	10000	-30.10	20240710	2575	171.46	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
69	20240719	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	-240	5	-3.31	6504880100	919377	79.07	7160	7250	6920	9410	5070	7240	7075.31	2.12	0	-39603	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1067	81.40	1.42	12	6.03	86.00	4917.00	10000	20240710	-30.00	2575	20231031	171.84	10000	-30.00	20240710	2685	160.71	20240124	10000	-30.00	20240710	2575	171.84	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
70	20240719	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-190	5	-2.62	5358513260	755537	64.98	7160	7250	6920	9410	5070	7240	7092.32	2.12	0	-34103	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1075	81.98	1.43	12	4.96	86.00	4917.00	10000	20240710	-29.50	2575	20231031	173.79	10000	-29.50	20240710	2685	162.57	20240124	10000	-29.50	20240710	2575	173.79	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
71	20240719	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	-160	5	-2.21	4388112320	619814	53.31	7160	7250	6920	9410	5070	7240	7079.72	2.12	0	-27528	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1079	82.33	1.44	12	4.07	86.00	4917.00	10000	20240710	-29.20	2575	20231031	174.95	10000	-29.20	20240710	2685	163.69	20240124	10000	-29.20	20240710	2575	174.95	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
72	20240719	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-90	5	-1.24	2995993260	423617	36.43	7160	7250	6920	9410	5070	7240	7072.40	2.12	0	14866	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1090	83.14	1.45	12	2.78	86.00	4917.00	10000	20240710	-28.50	2575	20231031	177.67	10000	-28.50	20240710	2685	166.29	20240124	10000	-28.50	20240710	2575	177.67	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
73	20240719	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-90	5	-1.24	603545040	84103	7.23	7160	7250	7120	9410	5070	7240	7176.24	2.12	0	11783	7773	7506	7313	7046	6853	7410	6950	76	2170	500	4770	10	1	15246000	1090	83.14	1.45	12	0.55	86.00	4917.00	10000	20240710	-28.50	2575	20231031	177.67	10000	-28.50	20240710	2685	166.29	20240124	10000	-28.50	20240710	2575	177.67	20231031	3.60	N	017510	500	76 억		323877	N	N	0	N	00	N
74	20240718	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-380	5	-4.99	8198100540	1124387	78.69	7440	7580	7120	9900	5340	7620	7289.92	1.69	0	64403	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1104	84.19	1.47	12	7.37	86.00	4917.00	10000	20240710	-27.60	2575	20231031	181.17	10000	-27.60	20240710	2685	169.65	20240124	10000	-27.60	20240710	2575	181.17	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
75	20240718	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-400	5	-5.25	7749357560	1062306	74.35	7440	7580	7120	9900	5340	7620	7293.24	1.69	0	59478	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1101	83.95	1.47	12	6.97	86.00	4917.00	10000	20240710	-27.80	2575	20231031	180.39	10000	-27.80	20240710	2685	168.90	20240124	10000	-27.80	20240710	2575	180.39	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
76	20240718	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-400	5	-5.25	7269224790	995828	69.69	7440	7580	7120	9900	5340	7620	7298.00	1.69	0	47637	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1101	83.95	1.47	12	6.53	86.00	4917.00	10000	20240710	-27.80	2575	20231031	180.39	10000	-27.80	20240710	2685	168.90	20240124	10000	-27.80	20240710	2575	180.39	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
77	20240718	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-400	5	-5.25	6566190980	898098	62.85	7440	7580	7120	9900	5340	7620	7309.42	1.69	0	33834	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1101	83.95	1.47	12	5.89	86.00	4917.00	10000	20240710	-27.80	2575	20231031	180.39	10000	-27.80	20240710	2685	168.90	20240124	10000	-27.80	20240710	2575	180.39	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
78	20240718	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-410	5	-5.38	6182870830	845082	59.14	7440	7580	7120	9900	5340	7620	7314.41	1.69	0	38409	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1099	83.84	1.47	12	5.54	86.00	4917.00	10000	20240710	-27.90	2575	20231031	180.00	10000	-27.90	20240710	2685	168.53	20240124	10000	-27.90	20240710	2575	180.00	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
79	20240718	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	7230	-390	5	-5.12	5747412070	784437	54.90	7440	7580	7120	9900	5340	7620	7324.84	1.69	0	30499	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1102	84.07	1.47	12	5.15	86.00	4917.00	10000	20240710	-27.70	2575	20231031	180.78	10000	-27.70	20240710	2685	169.27	20240124	10000	-27.70	20240710	2575	180.78	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
80	20240718	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	7200	-420	5	-5.51	4397061990	596638	41.76	7440	7580	7200	9900	5340	7620	7367.53	1.69	0	4337	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1098	83.72	1.46	12	3.91	86.00	4917.00	10000	20240710	-28.00	2575	20231031	179.61	10000	-28.00	20240710	2685	168.16	20240124	10000	-28.00	20240710	2575	179.61	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
81	20240718	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	7410	-210	5	-2.76	769359950	103135	7.22	7440	7570	7380	9900	5340	7620	7451.21	1.69	0	17767	8240	7930	7720	7410	7200	7825	7305	76	2280	500	5020	10	1	15246000	1130	86.16	1.51	12	0.68	86.00	4917.00	10000	20240710	-25.90	2575	20231031	187.77	10000	-25.90	20240710	2685	175.98	20240124	10000	-25.90	20240710	2575	187.77	20231031	3.76	N	017510	500	76 억		258412	N	N	0	N	00	N
82	20240717	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-450	5	-5.58	9809780390	1273755	92.52	7970	8030	7510	10490	5650	8070	7701.47	1.39	0	46206	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1162	88.60	1.55	12	8.35	86.00	4917.00	10000	20240710	-23.80	2575	20231031	195.92	10000	-23.80	20240710	2685	183.80	20240124	10000	-23.80	20240710	2575	195.92	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
83	20240717	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-490	5	-6.07	9030361730	1171593	85.10	7970	8030	7510	10490	5650	8070	7707.69	1.39	0	22256	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1156	88.14	1.54	12	7.68	86.00	4917.00	10000	20240710	-24.20	2575	20231031	194.37	10000	-24.20	20240710	2685	182.31	20240124	10000	-24.20	20240710	2575	194.37	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
84	20240717	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-510	5	-6.32	8178845470	1059241	76.94	7970	8030	7510	10490	5650	8070	7721.34	1.39	0	8621	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1153	87.91	1.54	12	6.95	86.00	4917.00	10000	20240710	-24.40	2575	20231031	193.59	10000	-24.40	20240710	2685	181.56	20240124	10000	-24.40	20240710	2575	193.59	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
85	20240717	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-460	5	-5.70	7053499540	910147	66.11	7970	8030	7550	10490	5650	8070	7749.76	1.39	0	-5087	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1160	88.49	1.55	12	5.97	86.00	4917.00	10000	20240710	-23.90	2575	20231031	195.53	10000	-23.90	20240710	2685	183.43	20240124	10000	-23.90	20240710	2575	195.53	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
86	20240717	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-440	5	-5.45	6250531740	804386	58.43	7970	8030	7580	10490	5650	8070	7770.47	1.39	0	-28322	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1163	88.72	1.55	12	5.28	86.00	4917.00	10000	20240710	-23.70	2575	20231031	196.31	10000	-23.70	20240710	2685	184.17	20240124	10000	-23.70	20240710	2575	196.31	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
87	20240717	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-290	5	-3.59	4352979350	556662	40.44	7970	8030	7700	10490	5650	8070	7819.68	1.39	0	-25177	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1186	90.47	1.58	12	3.65	86.00	4917.00	10000	20240710	-22.20	2575	20231031	202.14	10000	-22.20	20240710	2685	189.76	20240124	10000	-22.20	20240710	2575	202.14	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
88	20240717	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-290	5	-3.59	2772893750	352434	25.60	7970	8030	7750	10490	5650	8070	7867.70	1.39	0	-29866	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1186	90.47	1.58	12	2.31	86.00	4917.00	10000	20240710	-22.20	2575	20231031	202.14	10000	-22.20	20240710	2685	189.76	20240124	10000	-22.20	20240710	2575	202.14	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
89	20240717	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-110	5	-1.36	313466060	39438	2.86	7970	8000	7910	10490	5650	8070	7947.58	1.39	0	-4241	8550	8310	8040	7800	7530	8175	7665	76	2420	500	5320	10	1	15246000	1214	92.56	1.62	12	0.26	86.00	4917.00	10000	20240710	-20.40	2575	20231031	209.13	10000	-20.40	20240710	2685	196.46	20240124	10000	-20.40	20240710	2575	209.13	20231031	3.81	N	017510	500	76 억		212371	N	N	0	N	00	N
90	20240716	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-120	5	-1.47	10544461870	1324120	71.68	8170	8280	7770	10640	5740	8190	7962.98	0.80	0	90774	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1230	93.84	1.64	12	8.69	86.00	4917.00	10000	20240710	-19.30	2575	20231031	213.40	10000	-19.30	20240710	2685	200.56	20240124	10000	-19.30	20240710	2575	213.40	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
91	20240716	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-130	5	-1.59	9872415650	1240770	67.17	8170	8280	7770	10640	5740	8190	7956.46	0.80	0	91475	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1229	93.72	1.64	12	8.14	86.00	4917.00	10000	20240710	-19.40	2575	20231031	213.01	10000	-19.40	20240710	2685	200.19	20240124	10000	-19.40	20240710	2575	213.01	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
92	20240716	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-150	5	-1.83	8823281280	1110549	60.12	8170	8280	7770	10640	5740	8190	7944.70	0.80	0	71042	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1226	93.49	1.64	12	7.28	86.00	4917.00	10000	20240710	-19.60	2575	20231031	212.23	10000	-19.60	20240710	2685	199.44	20240124	10000	-19.60	20240710	2575	212.23	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
93	20240716	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-210	5	-2.56	7996282020	1007501	54.54	8170	8280	7770	10640	5740	8190	7936.44	0.80	0	54468	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1217	92.79	1.62	12	6.61	86.00	4917.00	10000	20240710	-20.20	2575	20231031	209.90	10000	-20.20	20240710	2685	197.21	20240124	10000	-20.20	20240710	2575	209.90	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
94	20240716	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-260	5	-3.17	7364759570	928481	50.26	8170	8280	7770	10640	5740	8190	7931.71	0.80	0	41729	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1209	92.21	1.61	12	6.09	86.00	4917.00	10000	20240710	-20.70	2575	20231031	207.96	10000	-20.70	20240710	2685	195.34	20240124	10000	-20.70	20240710	2575	207.96	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
95	20240716	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-220	5	-2.69	6958440900	877130	47.48	8170	8280	7770	10640	5740	8190	7932.84	0.80	0	32939	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1215	92.67	1.62	12	5.75	86.00	4917.00	10000	20240710	-20.30	2575	20231031	209.51	10000	-20.30	20240710	2685	196.83	20240124	10000	-20.30	20240710	2575	209.51	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
96	20240716	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-370	5	-4.52	5417771550	681039	36.87	8170	8280	7780	10640	5740	8190	7954.74	0.80	0	13621	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1192	90.93	1.59	12	4.47	86.00	4917.00	10000	20240710	-21.80	2575	20231031	203.69	10000	-21.80	20240710	2685	191.25	20240124	10000	-21.80	20240710	2575	203.69	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
97	20240716	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-60	5	-0.73	402491340	49275	2.67	8170	8230	8130	10640	5740	8190	8167.72	0.80	0	-11251	8816	8502	8306	7992	7796	8405	7895	76	2450	500	5400	10	1	15246000	1239	94.53	1.65	12	0.32	86.00	4917.00	10000	20240710	-18.70	2575	20231031	215.73	10000	-18.70	20240710	2685	202.79	20240124	10000	-18.70	20240710	2575	215.73	20231031	3.98	N	017510	500	76 억		121926	N	N	0	N	00	N
98	20240715	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	-280	5	-3.31	15032897410	1798224	33.22	8410	8620	8110	11010	5930	8470	8360.27	0.92	0	-18518	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1249	95.23	1.67	12	11.79	86.00	4917.00	10000	20240710	-18.10	2575	20231031	218.06	10000	-18.10	20240710	2685	205.03	20240124	10000	-18.10	20240710	2575	218.06	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
99	20240715	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-270	5	-3.19	13793783040	1646628	30.42	8410	8620	8110	11010	5930	8470	8376.80	0.92	0	-37420	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1250	95.35	1.67	12	10.80	86.00	4917.00	10000	20240710	-18.00	2575	20231031	218.45	10000	-18.00	20240710	2685	205.40	20240124	10000	-18.00	20240710	2575	218.45	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
100	20240715	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-210	5	-2.48	12144311660	1445785	26.71	8410	8620	8110	11010	5930	8470	8399.65	0.92	0	-26369	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1259	96.05	1.68	12	9.48	86.00	4917.00	10000	20240710	-17.40	2575	20231031	220.78	10000	-17.40	20240710	2685	207.64	20240124	10000	-17.40	20240710	2575	220.78	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
101	20240715	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	-70	5	-0.83	11070896940	1316849	24.32	8410	8620	8110	11010	5930	8470	8406.96	0.92	0	-15787	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1281	97.67	1.71	12	8.64	86.00	4917.00	10000	20240710	-16.00	2575	20231031	226.21	10000	-16.00	20240710	2685	212.85	20240124	10000	-16.00	20240710	2575	226.21	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
102	20240715	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	40	2	0.47	10161379200	1209044	22.33	8410	8620	8110	11010	5930	8470	8404.30	0.92	0	-3560	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1297	98.95	1.73	12	7.93	86.00	4917.00	10000	20240710	-14.90	2575	20231031	230.49	10000	-14.90	20240710	2685	216.95	20240124	10000	-14.90	20240710	2575	230.49	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
103	20240715	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8460	-10	5	-0.12	9472573320	1127715	20.83	8410	8620	8110	11010	5930	8470	8399.59	0.92	0	-5930	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1290	98.37	1.72	12	7.40	86.00	4917.00	10000	20240710	-15.40	2575	20231031	228.54	10000	-15.40	20240710	2685	215.08	20240124	10000	-15.40	20240710	2575	228.54	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
104	20240715	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	0	3	0.00	7876495210	937811	17.32	8410	8620	8110	11010	5930	8470	8398.56	0.92	0	-1919	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1291	98.49	1.72	12	6.15	86.00	4917.00	10000	20240710	-15.30	2575	20231031	228.93	10000	-15.30	20240710	2685	215.46	20240124	10000	-15.30	20240710	2575	228.93	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
105	20240715	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8360	-110	5	-1.30	982468450	117107	2.16	8410	8530	8300	11010	5930	8470	8387.19	0.92	0	-737	9963	9216	8753	8006	7543	8985	7775	76	2540	500	5590	10	1	15246000	1275	97.21	1.70	12	0.77	86.00	4917.00	10000	20240710	-16.40	2575	20231031	224.66	10000	-16.40	20240710	2685	211.36	20240124	10000	-16.40	20240710	2575	224.66	20231031	4.03	N	017510	500	76 억		140471	N	N	0	N	00	N
106	20240712	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-420	5	-4.72	47139145270	5262731	83.53	9460	9500	8290	11550	6230	8890	8957.56	0.67	0	38933	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1291	98.49	1.72	12	34.52	86.00	4917.00	10000	20240710	-15.30	2575	20231031	228.93	10000	-15.30	20240710	2685	215.46	20240124	10000	-15.30	20240710	2575	228.93	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
107	20240712	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-260	5	-2.92	44606921680	4965185	78.81	9460	9500	8290	11550	6230	8890	8983.94	0.67	0	-3765	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1316	100.35	1.76	12	32.57	86.00	4917.00	10000	20240710	-13.70	2575	20231031	235.15	10000	-13.70	20240710	2685	221.42	20240124	10000	-13.70	20240710	2575	235.15	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
108	20240712	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	-460	5	-5.17	29430821520	3260887	51.76	9460	9500	8290	11550	6230	8890	9025.40	0.67	0	17936	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1285	98.02	1.71	12	21.39	86.00	4917.00	10000	20240710	-15.70	2575	20231031	227.38	10000	-15.70	20240710	2685	213.97	20240124	10000	-15.70	20240710	2575	227.38	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
109	20240712	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	20	2	0.22	23700401460	2590209	41.11	9460	9500	8870	11550	6230	8890	9150.00	0.67	0	-7343	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1358	103.60	1.81	12	16.99	86.00	4917.00	10000	20240710	-10.90	2575	20231031	246.02	10000	-10.90	20240710	2685	231.84	20240124	10000	-10.90	20240710	2575	246.02	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
110	20240712	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	30	2	0.34	22204200210	2422139	38.45	9460	9500	8890	11550	6230	8890	9167.19	0.67	0	-791	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1360	103.72	1.81	12	15.89	86.00	4917.00	10000	20240710	-10.80	2575	20231031	246.41	10000	-10.80	20240710	2685	232.22	20240124	10000	-10.80	20240710	2575	246.41	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
111	20240712	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	130	2	1.46	19935624110	2169348	34.43	9460	9500	8900	11550	6230	8890	9189.68	0.67	0	2451	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1375	104.88	1.83	12	14.23	86.00	4917.00	10000	20240710	-9.80	2575	20231031	250.29	10000	-9.80	20240710	2685	235.94	20240124	10000	-9.80	20240710	2575	250.29	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
112	20240712	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	60	2	0.67	17563753500	1906782	30.27	9460	9500	8900	11550	6230	8890	9211.20	0.67	0	-7013	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1365	104.07	1.82	12	12.51	86.00	4917.00	10000	20240710	-10.50	2575	20231031	247.57	10000	-10.50	20240710	2685	233.33	20240124	10000	-10.50	20240710	2575	247.57	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
113	20240712	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	350	2	3.94	6602602030	702869	11.16	9460	9500	9240	11550	6230	8890	9393.79	0.67	0	3118	9736	9312	9056	8632	8376	9185	8505	76	2660	500	5860	10	1	15246000	1409	107.44	1.88	12	4.61	86.00	4917.00	10000	20240710	-7.60	2575	20231031	258.83	10000	-7.60	20240710	2685	244.13	20240124	10000	-7.60	20240710	2575	258.83	20231031	3.69	N	017510	500	76 억		101737	N	N	0	N	00	N
114	20240711	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	110	2	1.25	54635551280	5961603	29.96	8910	9480	8800	11410	6150	8780	9164.94	1.31	0	-99219	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1355	103.37	1.81	12	39.10	86.00	4917.00	10000	20240710	-11.10	2575	20231031	245.24	10000	-11.10	20240710	2685	231.10	20240124	10000	-11.10	20240710	2575	245.24	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
115	20240711	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	110	2	1.25	53434065960	5826358	29.28	8910	9480	8800	11410	6150	8780	9171.10	1.31	0	-103278	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1355	103.37	1.81	12	38.22	86.00	4917.00	10000	20240710	-11.10	2575	20231031	245.24	10000	-11.10	20240710	2685	231.10	20240124	10000	-11.10	20240710	2575	245.24	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
116	20240711	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	130	2	1.48	51788423720	5641311	28.35	8910	9480	8800	11410	6150	8780	9180.22	1.31	0	-99169	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1358	103.60	1.81	12	37.00	86.00	4917.00	10000	20240710	-10.90	2575	20231031	246.02	10000	-10.90	20240710	2685	231.84	20240124	10000	-10.90	20240710	2575	246.02	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
117	20240711	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	150	2	1.71	49970050860	5436132	27.32	8910	9480	8870	11410	6150	8780	9192.22	1.31	0	-107014	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1361	103.84	1.82	12	35.66	86.00	4917.00	10000	20240710	-10.70	2575	20231031	246.80	10000	-10.70	20240710	2685	232.59	20240124	10000	-10.70	20240710	2575	246.80	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
118	20240711	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	240	2	2.73	48437739150	5264683	26.46	8910	9480	8870	11410	6150	8780	9200.51	1.31	0	-105078	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1375	104.88	1.83	12	34.53	86.00	4917.00	10000	20240710	-9.80	2575	20231031	250.29	10000	-9.80	20240710	2685	235.94	20240124	10000	-9.80	20240710	2575	250.29	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
119	20240711	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	180	2	2.05	45953879800	4987027	25.07	8910	9480	8870	11410	6150	8780	9214.70	1.31	0	-85754	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1366	104.19	1.82	12	32.71	86.00	4917.00	10000	20240710	-10.40	2575	20231031	247.96	10000	-10.40	20240710	2685	233.71	20240124	10000	-10.40	20240710	2575	247.96	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
120	20240711	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	500	2	5.69	39643173990	4292418	21.57	8910	9480	8870	11410	6150	8780	9235.64	1.31	0	-34043	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1415	107.91	1.89	12	28.15	86.00	4917.00	10000	20240710	-7.20	2575	20231031	260.39	10000	-7.20	20240710	2685	245.62	20240124	10000	-7.20	20240710	2575	260.39	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
121	20240711	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	370	2	4.21	4073354380	452636	2.27	8910	9160	8870	11410	6150	8780	8999.25	1.31	0	72111	10473	9626	9153	8306	7833	10050	8730	76	2630	500	5790	10	1	15246000	1395	106.40	1.86	12	2.97	86.00	4917.00	10000	20240710	-8.50	2575	20231031	255.34	10000	-8.50	20240710	2685	240.78	20240124	10000	-8.50	20240710	2575	255.34	20231031	3.38	N	017510	500	76 억		199289	N	N	0	N	00	N
122	20240710	160322	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8780	270	2	3.17	188352654850	19764936	398.42	8680	10000	8680	11060	5960	8510	9529.82	0.70	0	94194	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1339	102.09	1.79	12	129.64	86.00	4917.00	10000	20240710	-12.20	2575	20231031	240.97	10000	-12.20	20240710	2685	227.00	20240124	10000	-12.20	20240710	2575	240.97	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
123	20240710	150323	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8830	320	2	3.76	184331158020	19305389	389.15	8680	10000	8680	11060	5960	8510	9548.17	0.70	0	19190	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1346	102.67	1.80	12	126.63	86.00	4917.00	10000	20240710	-11.70	2575	20231031	242.91	10000	-11.70	20240710	2685	228.86	20240124	10000	-11.70	20240710	2575	242.91	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
124	20240710	140321	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	8890	380	2	4.47	179750626580	18787157	378.71	8680	10000	8680	11060	5960	8510	9567.74	0.70	0	-10753	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1355	103.37	1.81	12	123.23	86.00	4917.00	10000	20240710	-11.10	2575	20231031	245.24	10000	-11.10	20240710	2685	231.10	20240124	10000	-11.10	20240710	2575	245.24	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
125	20240710	130322	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9190	680	2	7.99	170133947420	17709526	356.98	8680	10000	8680	11060	5960	8510	9606.92	0.70	0	-15202	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1401	106.86	1.87	12	116.16	86.00	4917.00	10000	20240710	-8.10	2575	20231031	256.89	10000	-8.10	20240710	2685	242.27	20240124	10000	-8.10	20240710	2575	256.89	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
126	20240710	120320	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9270	760	2	8.93	165340406810	17191080	346.53	8680	10000	8680	11060	5960	8510	9617.80	0.70	0	-7798	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1413	107.79	1.89	12	112.76	86.00	4917.00	10000	20240710	-7.30	2575	20231031	260.00	10000	-7.30	20240710	2685	245.25	20240124	10000	-7.30	20240710	2575	260.00	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
127	20240710	110323	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9550	1040	2	12.22	150512849780	15595350	314.37	8680	10000	8680	11060	5960	8510	9651.14	0.70	0	-809	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1456	111.05	1.94	12	102.29	86.00	4917.00	10000	20240710	-4.50	2575	20231031	270.87	10000	-4.50	20240710	2685	255.68	20240124	10000	-4.50	20240710	2575	270.87	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
128	20240710	100319	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9550	1040	2	12.22	129270776270	13376533	269.64	8680	10000	8680	11060	5960	8510	9664.00	0.70	0	-15375	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1456	111.05	1.94	12	87.74	86.00	4917.00	10000	20240710	-4.50	2575	20231031	270.87	10000	-4.50	20240710	2685	255.68	20240124	10000	-4.50	20240710	2575	270.87	20231031	3.19	N	017510	500	76 억		106568	N	N	0	N	00	N
129	20240710	090321	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	9540	1030	2	12.10	10262761970	1125525	22.69	8680	9540	8680	11060	5960	8510	9118.21	0.70	0	98501	9043	8776	8603	8336	8163	8910	8470	76	2550	500	5610	10	1	15246000	1454	110.93	1.94	12	7.38	86.00	4917.00	9540	20240710	0.00	2575	20231031	270.49	9540	0.00	20240710	2685	255.31	20240124	9540	0.00	20240710	2575	270.49	20231031	3.19	N	017510	500	76 억		106568	Y	N	0	N	00	N
130	20240709	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-100	5	-1.16	40230933820	4637404	85.68	8430	8870	8430	11190	6030	8610	8675.42	1.33	0	-97896	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1297	98.95	1.73	12	30.42	86.00	4917.00	9400	20240627	-9.47	2575	20231031	230.49	9400	-9.47	20240627	2685	216.95	20240124	9400	-9.47	20240627	2575	230.49	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
131	20240709	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-30	5	-0.35	38671668830	4454602	82.31	8430	8870	8430	11190	6030	8610	8681.29	1.33	0	-103012	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1308	99.77	1.74	12	29.22	86.00	4917.00	9400	20240627	-8.72	2575	20231031	233.20	9400	-8.72	20240627	2685	219.55	20240124	9400	-8.72	20240627	2575	233.20	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
132	20240709	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	60	2	0.70	36821253430	4239748	78.34	8430	8870	8430	11190	6030	8610	8684.78	1.33	0	-97462	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1322	100.81	1.76	12	27.81	86.00	4917.00	9400	20240627	-7.77	2575	20231031	236.70	9400	-7.77	20240627	2685	222.91	20240124	9400	-7.77	20240627	2575	236.70	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
133	20240709	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	50	2	0.58	34276168970	3946081	72.91	8430	8870	8430	11190	6030	8610	8686.14	1.33	0	-92364	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1320	100.70	1.76	12	25.88	86.00	4917.00	9400	20240627	-7.87	2575	20231031	236.31	9400	-7.87	20240627	2685	222.53	20240124	9400	-7.87	20240627	2575	236.31	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
134	20240709	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	0	3	0.00	32701928540	3763710	69.54	8430	8870	8430	11190	6030	8610	8688.76	1.33	0	-103751	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1313	100.12	1.75	12	24.69	86.00	4917.00	9400	20240627	-8.40	2575	20231031	234.37	9400	-8.40	20240627	2685	220.67	20240124	9400	-8.40	20240627	2575	234.37	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
135	20240709	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	160	2	1.86	27933741300	3212585	59.36	8430	8870	8430	11190	6030	8610	8695.11	1.33	0	-6849	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1337	101.98	1.78	12	21.07	86.00	4917.00	9400	20240627	-6.70	2575	20231031	240.58	9400	-6.70	20240627	2685	226.63	20240124	9400	-6.70	20240627	2575	240.58	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
136	20240709	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	160	2	1.86	16429297420	1896593	35.04	8430	8850	8430	11190	6030	8610	8662.54	1.33	0	29730	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1337	101.98	1.78	12	12.44	86.00	4917.00	9400	20240627	-6.70	2575	20231031	240.58	9400	-6.70	20240627	2685	226.63	20240124	9400	-6.70	20240627	2575	240.58	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
137	20240709	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-60	5	-0.70	1162041310	136979	2.53	8430	8560	8430	11190	6030	8610	8482.94	1.33	0	34857	9110	8860	8460	8210	7810	8985	8335	76	2580	500	5680	10	1	15246000	1304	99.42	1.74	12	0.90	86.00	4917.00	9400	20240627	-9.04	2575	20231031	232.04	9400	-9.04	20240627	2685	218.44	20240124	9400	-9.04	20240627	2575	232.04	20231031	1.99	N	017510	500	76 억		203438	N	N	0	N	00	N
138	20240708	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	110	2	1.29	44554236550	5283398	110.70	8330	8710	8060	11050	5950	8500	8432.22	2.53	0	-188180	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1313	100.12	1.75	12	34.65	86.00	4917.00	9400	20240627	-8.40	2575	20231031	234.37	9400	-8.40	20240627	2685	220.67	20240124	9400	-8.40	20240627	2575	234.37	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
139	20240708	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	0	3	0.00	38466180830	4577314	95.91	8330	8650	8060	11050	5950	8500	8403.65	2.53	0	-199762	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1296	98.84	1.73	12	30.02	86.00	4917.00	9400	20240627	-9.57	2575	20231031	230.10	9400	-9.57	20240627	2685	216.57	20240124	9400	-9.57	20240627	2575	230.10	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
140	20240708	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8470	-30	5	-0.35	32402783910	3864147	80.96	8330	8620	8060	11050	5950	8500	8385.49	2.53	0	-257624	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1291	98.49	1.72	12	25.35	86.00	4917.00	9400	20240627	-9.89	2575	20231031	228.93	9400	-9.89	20240627	2685	215.46	20240124	9400	-9.89	20240627	2575	228.93	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
141	20240708	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-260	5	-3.06	23615162470	2827394	59.24	8330	8620	8060	11050	5950	8500	8352.26	2.53	0	-239467	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1256	95.81	1.68	12	18.55	86.00	4917.00	9400	20240627	-12.34	2575	20231031	220.00	9400	-12.34	20240627	2685	206.89	20240124	9400	-12.34	20240627	2575	220.00	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
142	20240708	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	-290	5	-3.41	22523162990	2694296	56.45	8330	8620	8060	11050	5950	8500	8359.56	2.53	0	-223233	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1252	95.47	1.67	12	17.67	86.00	4917.00	9400	20240627	-12.66	2575	20231031	218.83	9400	-12.66	20240627	2685	205.77	20240124	9400	-12.66	20240627	2575	218.83	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
143	20240708	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-270	5	-3.18	20494150590	2446766	51.27	8330	8620	8060	11050	5950	8500	8376.00	2.53	0	-173535	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1255	95.70	1.67	12	16.05	86.00	4917.00	9400	20240627	-12.45	2575	20231031	219.61	9400	-12.45	20240627	2685	206.52	20240124	9400	-12.45	20240627	2575	219.61	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
144	20240708	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8420	-80	5	-0.94	16067901170	1911861	40.06	8330	8620	8060	11050	5950	8500	8404.31	2.53	0	-155414	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1284	97.91	1.71	12	12.54	86.00	4917.00	9400	20240627	-10.43	2575	20231031	226.99	9400	-10.43	20240627	2685	213.59	20240124	9400	-10.43	20240627	2575	226.99	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
145	20240708	090320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	-250	5	-2.94	1357399040	163071	3.42	8330	8420	8250	11050	5950	8500	8323.67	2.53	0	-3980	9133	8816	8363	8046	7593	8975	8205	76	2550	500	5610	10	1	15246000	1258	95.93	1.68	12	1.07	86.00	4917.00	9400	20240627	-12.23	2575	20231031	220.39	9400	-12.23	20240627	2685	207.26	20240124	9400	-12.23	20240627	2575	220.39	20231031	2.03	N	017510	500	76 억		386389	N	N	0	N	00	N
146	20240705	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	360	2	4.42	38815716340	4625145	189.97	8050	8680	7910	10580	5700	8140	8392.19	2.65	0	-26345	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1296	98.84	1.73	12	30.34	86.00	4917.00	9400	20240627	-9.57	2575	20231031	230.10	9400	-9.57	20240627	2685	216.57	20240124	9400	-9.57	20240627	2575	230.10	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
147	20240705	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	370	2	4.55	35697677580	4259426	174.95	8050	8680	7910	10580	5700	8140	8380.90	2.65	0	8542	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1297	98.95	1.73	12	27.94	86.00	4917.00	9400	20240627	-9.47	2575	20231031	230.49	9400	-9.47	20240627	2685	216.95	20240124	9400	-9.47	20240627	2575	230.49	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
148	20240705	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	310	2	3.81	24517922010	2947392	121.06	8050	8580	7910	10580	5700	8140	8318.55	2.65	0	47002	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1288	98.26	1.72	12	19.33	86.00	4917.00	9400	20240627	-10.11	2575	20231031	228.16	9400	-10.11	20240627	2685	214.71	20240124	9400	-10.11	20240627	2575	228.16	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
149	20240705	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	200	2	2.46	18584922980	2244037	92.17	8050	8490	7910	10580	5700	8140	8281.95	2.65	0	58100	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1272	96.98	1.70	12	14.72	86.00	4917.00	9400	20240627	-11.28	2575	20231031	223.88	9400	-11.28	20240627	2685	210.61	20240124	9400	-11.28	20240627	2575	223.88	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
150	20240705	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	210	2	2.58	16993314980	2051568	84.26	8050	8490	7910	10580	5700	8140	8283.13	2.65	0	43694	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1273	97.09	1.70	12	13.46	86.00	4917.00	9400	20240627	-11.17	2575	20231031	224.27	9400	-11.17	20240627	2685	210.99	20240124	9400	-11.17	20240627	2575	224.27	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
151	20240705	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	150	2	1.84	8996947930	1096223	45.02	8050	8430	7910	10580	5700	8140	8207.26	2.65	0	39856	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1264	96.40	1.69	12	7.19	86.00	4917.00	9400	20240627	-11.81	2575	20231031	221.94	9400	-11.81	20240627	2685	208.75	20240124	9400	-11.81	20240627	2575	221.94	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
152	20240705	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-40	5	-0.49	4445908420	546051	22.43	8050	8320	7910	10580	5700	8140	8141.93	2.65	0	9744	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1235	94.19	1.65	12	3.58	86.00	4917.00	9400	20240627	-13.83	2575	20231031	214.56	9400	-13.83	20240627	2685	201.68	20240124	9400	-13.83	20240627	2575	214.56	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
153	20240705	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-130	5	-1.60	710412230	88854	3.65	8050	8070	7910	10580	5700	8140	7994.35	2.65	0	-16387	8700	8420	8160	7880	7620	8560	8020	76	2440	500	5370	10	1	15246000	1221	93.14	1.63	12	0.58	86.00	4917.00	9400	20240627	-14.79	2575	20231031	211.07	9400	-14.79	20240627	2685	198.32	20240124	9400	-14.79	20240627	2575	211.07	20231031	2.30	N	017510	500	76 억		404541	N	N	0	N	00	N
154	20240704	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-30	5	-0.37	19570917720	2388776	19.50	8010	8440	7900	10620	5720	8170	8192.98	1.66	0	157428	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1241	94.65	1.66	12	15.67	86.00	4917.00	9400	20240627	-13.40	2575	20231031	216.12	9400	-13.40	20240627	2685	203.17	20240124	9400	-13.40	20240627	2575	216.12	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
155	20240704	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-20	5	-0.24	18613216110	2270888	18.54	8010	8440	7900	10620	5720	8170	8196.47	1.66	0	151989	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1243	94.77	1.66	12	14.89	86.00	4917.00	9400	20240627	-13.30	2575	20231031	216.50	9400	-13.30	20240627	2685	203.54	20240124	9400	-13.30	20240627	2575	216.50	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
156	20240704	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	40	2	0.49	17651998620	2153267	17.58	8010	8440	7900	10620	5720	8170	8197.80	1.66	0	140274	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1252	95.47	1.67	12	14.12	86.00	4917.00	9400	20240627	-12.66	2575	20231031	218.83	9400	-12.66	20240627	2685	205.77	20240124	9400	-12.66	20240627	2575	218.83	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
157	20240704	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	10	2	0.12	16252595450	1982330	16.18	8010	8440	7900	10620	5720	8170	8198.76	1.66	0	127119	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1247	95.12	1.66	12	13.00	86.00	4917.00	9400	20240627	-12.98	2575	20231031	217.67	9400	-12.98	20240627	2685	204.66	20240124	9400	-12.98	20240627	2575	217.67	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
158	20240704	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-20	5	-0.24	14796098190	1803846	14.72	8010	8440	7900	10620	5720	8170	8202.56	1.66	0	88978	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1243	94.77	1.66	12	11.83	86.00	4917.00	9400	20240627	-13.30	2575	20231031	216.50	9400	-13.30	20240627	2685	203.54	20240124	9400	-13.30	20240627	2575	216.50	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
159	20240704	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	80	2	0.98	13400255260	1632064	13.32	8010	8440	7900	10620	5720	8170	8210.66	1.66	0	75043	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1258	95.93	1.68	12	10.70	86.00	4917.00	9400	20240627	-12.23	2575	20231031	220.39	9400	-12.23	20240627	2685	207.26	20240124	9400	-12.23	20240627	2575	220.39	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
160	20240704	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	110	2	1.35	11208440630	1365701	11.15	8010	8440	7900	10620	5720	8170	8207.15	1.66	0	67359	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1262	96.28	1.68	12	8.96	86.00	4917.00	9400	20240627	-11.91	2575	20231031	221.55	9400	-11.91	20240627	2685	208.38	20240124	9400	-11.91	20240627	2575	221.55	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
161	20240704	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-120	5	-1.47	1015812710	126701	1.03	8010	8070	7960	10620	5720	8170	8015.19	1.66	0	20632	9430	8800	8220	7590	7010	8510	7300	76	2450	500	5390	10	1	15246000	1227	93.60	1.64	12	0.83	86.00	4917.00	9400	20240627	-14.36	2575	20231031	212.62	9400	-14.36	20240627	2685	199.81	20240124	9400	-14.36	20240627	2575	212.62	20231031	2.62	N	017510	500	76 억		253575	N	N	0	N	00	N
162	20240703	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	280	2	3.55	102264946420	12161048	238.78	8500	8850	7640	10250	5530	7890	8409.30	2.04	0	-55162	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1246	95.00	1.66	12	79.77	86.00	4917.00	9400	20240627	-13.09	2575	20231031	217.28	9400	-13.09	20240627	2685	204.28	20240124	9400	-13.09	20240627	2575	217.28	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
163	20240703	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	290	2	3.68	100107431670	11896071	233.57	8500	8850	7640	10250	5530	7890	8415.17	2.04	0	-72538	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1247	95.12	1.66	12	78.03	86.00	4917.00	9400	20240627	-12.98	2575	20231031	217.67	9400	-12.98	20240627	2685	204.66	20240124	9400	-12.98	20240627	2575	217.67	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
164	20240703	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	440	2	5.58	96570952350	11468425	225.18	8500	8850	7640	10250	5530	7890	8420.59	2.04	0	-125235	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1270	96.86	1.69	12	75.22	86.00	4917.00	9400	20240627	-11.38	2575	20231031	223.50	9400	-11.38	20240627	2685	210.24	20240124	9400	-11.38	20240627	2575	223.50	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
165	20240703	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	560	2	7.10	93230824390	11067836	217.31	8500	8850	7640	10250	5530	7890	8423.58	2.04	0	-134839	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1288	98.26	1.72	12	72.60	86.00	4917.00	9400	20240627	-10.11	2575	20231031	228.16	9400	-10.11	20240627	2685	214.71	20240124	9400	-10.11	20240627	2575	228.16	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
166	20240703	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	750	2	9.51	82842811790	9839391	193.19	8500	8850	7640	10250	5530	7890	8419.51	2.04	0	-166361	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1317	100.47	1.76	12	64.54	86.00	4917.00	9400	20240627	-8.09	2575	20231031	235.53	9400	-8.09	20240627	2685	221.79	20240124	9400	-8.09	20240627	2575	235.53	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
167	20240703	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	480	2	6.08	33839801560	4124444	80.98	8500	8730	7640	10250	5530	7890	8204.69	2.04	0	-147442	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1276	97.33	1.70	12	27.05	86.00	4917.00	9400	20240627	-10.96	2575	20231031	225.05	9400	-10.96	20240627	2685	211.73	20240124	9400	-10.96	20240627	2575	225.05	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
168	20240703	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-90	5	-1.14	16271848020	1970230	38.68	8500	8730	7770	10250	5530	7890	8258.86	2.04	0	-108320	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1189	90.70	1.59	12	12.92	86.00	4917.00	9400	20240627	-17.02	2575	20231031	202.91	9400	-17.02	20240627	2685	190.50	20240124	9400	-17.02	20240627	2575	202.91	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
169	20240703	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	450	2	5.70	6622847250	782156	15.36	8500	8730	8290	10250	5530	7890	8467.43	2.04	0	-35296	8956	8422	8066	7532	7176	8245	7355	76	2360	500	5200	10	1	15246000	1272	96.98	1.70	12	5.13	86.00	4917.00	9400	20240627	-11.28	2575	20231031	223.88	9400	-11.28	20240627	2685	210.61	20240124	9400	-11.28	20240627	2575	223.88	20231031	3.25	N	017510	500	76 억		311732	N	N	0	N	00	N
170	20240702	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-170	5	-2.11	39623643380	4837884	188.44	8060	8600	7710	10470	5650	8060	8190.51	3.42	0	-209792	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1203	91.74	1.60	12	31.73	86.00	4917.00	9400	20240627	-16.06	2575	20231031	206.41	9400	-16.06	20240627	2685	193.85	20240124	9400	-16.06	20240627	2575	206.41	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
171	20240702	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-210	5	-2.61	38632779360	4711642	183.52	8060	8600	7710	10470	5650	8060	8199.43	3.42	0	-229350	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1197	91.28	1.60	12	30.90	86.00	4917.00	9400	20240627	-16.49	2575	20231031	204.85	9400	-16.49	20240627	2685	192.36	20240124	9400	-16.49	20240627	2575	204.85	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
172	20240702	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-270	5	-3.35	36452962380	4435959	172.78	8060	8600	7710	10470	5650	8060	8217.61	3.42	0	-188954	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1188	90.58	1.58	12	29.10	86.00	4917.00	9400	20240627	-17.13	2575	20231031	202.52	9400	-17.13	20240627	2685	190.13	20240124	9400	-17.13	20240627	2575	202.52	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
173	20240702	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-280	5	-3.47	34863984170	4232176	164.84	8060	8600	7710	10470	5650	8060	8237.84	3.42	0	-261279	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1186	90.47	1.58	12	27.76	86.00	4917.00	9400	20240627	-17.23	2575	20231031	202.14	9400	-17.23	20240627	2685	189.76	20240124	9400	-17.23	20240627	2575	202.14	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
174	20240702	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	20	2	0.25	31024538210	3745744	145.90	8060	8600	7910	10470	5650	8060	8282.61	3.42	0	-348273	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1232	93.95	1.64	12	24.57	86.00	4917.00	9400	20240627	-14.04	2575	20231031	213.79	9400	-14.04	20240627	2685	200.93	20240124	9400	-14.04	20240627	2575	213.79	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
175	20240702	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	180	2	2.23	28851298270	3479908	135.54	8060	8600	7910	10470	5650	8060	8290.82	3.42	0	-351581	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1256	95.81	1.68	12	22.83	86.00	4917.00	9400	20240627	-12.34	2575	20231031	220.00	9400	-12.34	20240627	2685	206.89	20240124	9400	-12.34	20240627	2575	220.00	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
176	20240702	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	70	2	0.87	20409074140	2460624	95.84	8060	8600	7910	10470	5650	8060	8294.27	3.42	0	-323299	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1239	94.53	1.65	12	16.14	86.00	4917.00	9400	20240627	-13.51	2575	20231031	215.73	9400	-13.51	20240627	2685	202.79	20240124	9400	-13.51	20240627	2575	215.73	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
177	20240702	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	30	2	0.37	781535180	97163	3.78	8060	8150	7980	10470	5650	8060	8043.55	3.42	0	-1468	9193	8626	8343	7776	7493	8485	7635	76	2410	500	5310	10	1	15246000	1233	94.07	1.65	12	0.64	86.00	4917.00	9400	20240627	-13.94	2575	20231031	214.17	9400	-13.94	20240627	2685	201.30	20240124	9400	-13.94	20240627	2575	214.17	20231031	4.76	N	017510	500	76 억		521615	N	N	0	N	00	N
178	20240701	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-770	5	-8.72	20453944970	2426073	46.77	8900	8910	8060	11470	6190	8830	8431.38	2.81	0	84614	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1229	93.72	1.64	12	15.91	86.00	4917.00	9400	20240627	-14.26	2575	20231031	213.01	9400	-14.26	20240627	2685	200.19	20240124	9400	-14.26	20240627	2575	213.01	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
179	20240701	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-660	5	-7.47	18301565790	2160348	41.65	8900	8910	8150	11470	6190	8830	8469.43	2.81	0	42759	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1246	95.00	1.66	12	14.17	86.00	4917.00	9400	20240627	-13.09	2575	20231031	217.28	9400	-13.09	20240627	2685	204.28	20240124	9400	-13.09	20240627	2575	217.28	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
180	20240701	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	-590	5	-6.68	16406172810	1929848	37.21	8900	8910	8230	11470	6190	8830	8499.06	2.81	0	-7368	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1256	95.81	1.68	12	12.66	86.00	4917.00	9400	20240627	-12.34	2575	20231031	220.00	9400	-12.34	20240627	2685	206.89	20240124	9400	-12.34	20240627	2575	220.00	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
181	20240701	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	-440	5	-4.98	14840452890	1741252	33.57	8900	8910	8290	11470	6190	8830	8520.57	2.81	0	-5399	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1279	97.56	1.71	12	11.42	86.00	4917.00	9400	20240627	-10.74	2575	20231031	225.83	9400	-10.74	20240627	2685	212.48	20240124	9400	-10.74	20240627	2575	225.83	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
182	20240701	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	-460	5	-5.21	13055823170	1527395	29.45	8900	8910	8330	11470	6190	8830	8545.37	2.81	0	-16570	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1276	97.33	1.70	12	10.02	86.00	4917.00	9400	20240627	-10.96	2575	20231031	225.05	9400	-10.96	20240627	2685	211.73	20240124	9400	-10.96	20240627	2575	225.05	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
183	20240701	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8410	-420	5	-4.76	11868057030	1385647	26.71	8900	8910	8360	11470	6190	8830	8562.50	2.81	0	-21259	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1282	97.79	1.71	12	9.09	86.00	4917.00	9400	20240627	-10.53	2575	20231031	226.60	9400	-10.53	20240627	2685	213.22	20240124	9400	-10.53	20240627	2575	226.60	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
184	20240701	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-330	5	-3.74	9255847980	1075792	20.74	8900	8910	8400	11470	6190	8830	8601.00	2.81	0	-1575	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1296	98.84	1.73	12	7.06	86.00	4917.00	9400	20240627	-9.57	2575	20231031	230.10	9400	-9.57	20240627	2685	216.57	20240124	9400	-9.57	20240627	2575	230.10	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N
185	20240701	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-170	5	-1.93	2188814110	248736	4.80	8900	8910	8620	11470	6190	8830	8798.09	2.81	0	-68455	9376	9102	8816	8542	8256	9240	8680	76	2640	500	5820	10	1	15246000	1320	100.70	1.76	12	1.63	86.00	4917.00	9400	20240627	-7.87	2575	20231031	236.31	9400	-7.87	20240627	2685	222.53	20240124	9400	-7.87	20240627	2575	236.31	20231031	4.45	N	017510	500	76 억		428084	N	N	0	N	00	N