KissMeData/256630/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	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1233	-3	5	-0.24	71281042	58139	3.18	1265	1265	1202	1606	866	1236	1225.65	0.58	0	879	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	715	-10.91	0.96	12	0.10	-113.00	1288.00	2190	20240424	-43.70	1108	20240708	11.28	2190	-43.70	20240424	1108	11.28	20240708	2190	-43.70	20240424	1108	11.28	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
3	20240731	151107	57	100.00	KOSDAQ		금속	N	N	N	N		N	1241	5	2	0.40	59400578	48501	2.65	1265	1265	1202	1606	866	1236	1224.73	0.58	0	1630	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	720	-10.98	0.96	12	0.08	-113.00	1288.00	2190	20240424	-43.33	1108	20240708	12.00	2190	-43.33	20240424	1108	12.00	20240708	2190	-43.33	20240424	1108	12.00	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
4	20240731	141105	57	100.00	KOSDAQ		금속	N	N	N	N		N	1223	-13	5	-1.05	48678979	39839	2.18	1265	1265	1202	1606	866	1236	1221.89	0.58	0	2932	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	709	-10.82	0.95	12	0.07	-113.00	1288.00	2190	20240424	-44.16	1108	20240708	10.38	2190	-44.16	20240424	1108	10.38	20240708	2190	-44.16	20240424	1108	10.38	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
5	20240731	131101	57	100.00	KOSDAQ		금속	N	N	N	N		N	1233	-3	5	-0.24	43550901	35667	1.95	1265	1265	1202	1606	866	1236	1221.04	0.58	0	1988	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	715	-10.91	0.96	12	0.06	-113.00	1288.00	2190	20240424	-43.70	1108	20240708	11.28	2190	-43.70	20240424	1108	11.28	20240708	2190	-43.70	20240424	1108	11.28	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
6	20240731	121100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1215	-21	5	-1.70	39834991	32635	1.78	1265	1265	1202	1606	866	1236	1220.62	0.58	0	2877	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	705	-10.75	0.94	12	0.06	-113.00	1288.00	2190	20240424	-44.52	1108	20240708	9.66	2190	-44.52	20240424	1108	9.66	20240708	2190	-44.52	20240424	1108	9.66	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
7	20240731	111103	57	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-22	5	-1.78	38407845	31468	1.72	1265	1265	1202	1606	866	1236	1220.54	0.58	0	3539	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	704	-10.74	0.94	12	0.05	-113.00	1288.00	2190	20240424	-44.57	1108	20240708	9.57	2190	-44.57	20240424	1108	9.57	20240708	2190	-44.57	20240424	1108	9.57	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
8	20240731	101059	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-19	5	-1.54	30868010	25273	1.38	1265	1265	1202	1606	866	1236	1221.38	0.58	0	3120	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	706	-10.77	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.43	1108	20240708	9.84	2190	-44.43	20240424	1108	9.84	20240708	2190	-44.43	20240424	1108	9.84	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
9	20240731	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-22	5	-1.78	14088027	11541	0.63	1265	1265	1202	1606	866	1236	1220.69	0.58	0	1545	1566	1401	1292	1127	1018	1483	1209	58	370	100	840	1	1	57997072	704	-10.74	0.94	12	0.02	-113.00	1288.00	2190	20240424	-44.57	1108	20240708	9.57	2190	-44.57	20240424	1108	9.57	20240708	2190	-44.57	20240424	1108	9.57	20240708	0.55	N	256630	100	57 억		338149	N	N	0	N	00	N
10	20240730	161032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1236	38	2	3.17	2431486444	1827383	5475.14	1197	1457	1183	1557	839	1198	1330.66	0.46	0	65094	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	717	-10.94	0.96	12	3.15	-113.00	1288.00	2190	20240424	-43.56	1108	20240708	11.55	2190	-43.56	20240424	1108	11.55	20240708	2190	-43.56	20240424	1108	11.55	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
11	20240730	151054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1204	6	2	0.50	2376810804	1782871	5341.78	1197	1457	1183	1557	839	1198	1333.14	0.46	0	54795	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	698	-10.65	0.93	12	3.07	-113.00	1288.00	2190	20240424	-45.02	1108	20240708	8.66	2190	-45.02	20240424	1108	8.66	20240708	2190	-45.02	20240424	1108	8.66	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
12	20240730	141041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	3	2	0.25	2343461322	1755160	5258.75	1197	1457	1183	1557	839	1198	1335.18	0.46	0	48048	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	697	-10.63	0.93	12	3.03	-113.00	1288.00	2190	20240424	-45.16	1108	20240708	8.39	2190	-45.16	20240424	1108	8.39	20240708	2190	-45.16	20240424	1108	8.39	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
13	20240730	131045	57	100.00	KOSDAQ		금속	N	N	N	N		N	1204	6	2	0.50	2287261158	1708508	5118.97	1197	1457	1183	1557	839	1198	1338.75	0.46	0	29984	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	698	-10.65	0.93	12	2.95	-113.00	1288.00	2190	20240424	-45.02	1108	20240708	8.66	2190	-45.02	20240424	1108	8.66	20240708	2190	-45.02	20240424	1108	8.66	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
14	20240730	121037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	20	2	1.67	2125592959	1575376	4720.09	1197	1457	1183	1557	839	1198	1349.26	0.46	0	-11894	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	706	-10.78	0.95	12	2.72	-113.00	1288.00	2190	20240424	-44.38	1108	20240708	9.93	2190	-44.38	20240424	1108	9.93	20240708	2190	-44.38	20240424	1108	9.93	20240708	0.55	N	256630	100	57 억		267306	Y	N	0	N	00	N
15	20240730	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	0	3	0.00	19808371	16675	49.96	1197	1199	1183	1557	839	1198	1187.91	0.46	0	5236	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	695	-10.60	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.30	1108	20240708	8.12	2190	-45.30	20240424	1108	8.12	20240708	2190	-45.30	20240424	1108	8.12	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
16	20240730	101054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-3	5	-0.25	15595067	13154	39.41	1197	1198	1183	1557	839	1198	1185.58	0.46	0	4179	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	693	-10.58	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.43	1108	20240708	7.85	2190	-45.43	20240424	1108	7.85	20240708	2190	-45.43	20240424	1108	7.85	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
17	20240730	091056	57	100.00	KOSDAQ		금속	N	N	N	N		N	1196	-2	5	-0.17	1002904	847	2.54	1197	1198	1183	1557	839	1198	1184.07	0.46	0	495	1239	1218	1194	1173	1149	1206	1161	58	359	100	810	1	1	57997072	694	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.39	1108	20240708	7.94	2190	-45.39	20240424	1108	7.94	20240708	2190	-45.39	20240424	1108	7.94	20240708	0.55	N	256630	100	57 억		267306	N	N	0	N	00	N
18	20240729	161031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-1	5	-0.08	39421448	33376	63.34	1200	1215	1170	1558	840	1199	1181.13	0.46	0	-667	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	695	-10.60	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.30	1108	20240708	8.12	2190	-45.30	20240424	1108	8.12	20240708	2190	-45.30	20240424	1108	8.12	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
19	20240729	151047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-18	5	-1.50	31886056	27053	51.34	1200	1215	1170	1558	840	1199	1178.65	0.46	0	494	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	685	-10.45	0.92	12	0.05	-113.00	1288.00	2190	20240424	-46.07	1108	20240708	6.59	2190	-46.07	20240424	1108	6.59	20240708	2190	-46.07	20240424	1108	6.59	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
20	20240729	141054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1171	-28	5	-2.34	27311866	23147	43.92	1200	1215	1170	1558	840	1199	1179.93	0.46	0	675	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	679	-10.36	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.53	1108	20240708	5.69	2190	-46.53	20240424	1108	5.69	20240708	2190	-46.53	20240424	1108	5.69	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
21	20240729	131050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-26	5	-2.17	22259032	18837	35.75	1200	1215	1172	1558	840	1199	1181.67	0.46	0	586	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	680	-10.38	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.44	1108	20240708	5.87	2190	-46.44	20240424	1108	5.87	20240708	2190	-46.44	20240424	1108	5.87	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
22	20240729	121050	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-26	5	-2.17	17697314	14952	28.37	1200	1215	1173	1558	840	1199	1183.61	0.46	0	111	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	680	-10.38	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.44	1108	20240708	5.87	2190	-46.44	20240424	1108	5.87	20240708	2190	-46.44	20240424	1108	5.87	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
23	20240729	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	-21	5	-1.75	13889822	11716	22.23	1200	1215	1176	1558	840	1199	1185.54	0.46	0	104	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	683	-10.42	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.21	1108	20240708	6.32	2190	-46.21	20240424	1108	6.32	20240708	2190	-46.21	20240424	1108	6.32	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
24	20240729	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-14	5	-1.17	9294446	7824	14.85	1200	1215	1176	1558	840	1199	1187.94	0.46	0	-106	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	687	-10.49	0.92	12	0.01	-113.00	1288.00	2190	20240424	-45.89	1108	20240708	6.95	2190	-45.89	20240424	1108	6.95	20240708	2190	-45.89	20240424	1108	6.95	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
25	20240729	091036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1215	16	2	1.33	1573436	1319	2.50	1200	1215	1184	1558	840	1199	1192.90	0.46	0	167	1247	1223	1185	1161	1123	1235	1173	58	359	100	810	1	1	57997072	705	-10.75	0.94	12	0.00	-113.00	1288.00	2190	20240424	-44.52	1108	20240708	9.66	2190	-44.52	20240424	1108	9.66	20240708	2190	-44.52	20240424	1108	9.66	20240708	0.55	N	256630	100	57 억		267973	N	N	0	N	00	N
26	20240726	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	31	2	2.65	61178446	52693	220.55	1156	1209	1147	1518	818	1168	1161.04	0.46	0	329	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	695	-10.61	0.93	12	0.09	-113.00	1288.00	2190	20240424	-45.25	1108	20240708	8.21	2190	-45.25	20240424	1108	8.21	20240708	2190	-45.25	20240424	1108	8.21	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
27	20240726	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	-3	5	-0.26	50858881	44035	184.31	1156	1183	1147	1518	818	1168	1154.96	0.46	0	3358	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	676	-10.31	0.90	12	0.08	-113.00	1288.00	2190	20240424	-46.80	1108	20240708	5.14	2190	-46.80	20240424	1108	5.14	20240708	2190	-46.80	20240424	1108	5.14	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
28	20240726	141032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-12	5	-1.03	39696442	34359	143.81	1156	1183	1147	1518	818	1168	1155.34	0.46	0	-2702	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	670	-10.23	0.90	12	0.06	-113.00	1288.00	2190	20240424	-47.21	1108	20240708	4.33	2190	-47.21	20240424	1108	4.33	20240708	2190	-47.21	20240424	1108	4.33	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
29	20240726	131032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-15	5	-1.28	33737927	29188	122.17	1156	1183	1147	1518	818	1168	1155.88	0.46	0	-4309	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	669	-10.20	0.90	12	0.05	-113.00	1288.00	2190	20240424	-47.35	1108	20240708	4.06	2190	-47.35	20240424	1108	4.06	20240708	2190	-47.35	20240424	1108	4.06	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
30	20240726	121036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	0	3	0.00	27680972	23948	100.23	1156	1183	1147	1518	818	1168	1155.88	0.46	0	-5125	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	677	-10.34	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.67	1108	20240708	5.42	2190	-46.67	20240424	1108	5.42	20240708	2190	-46.67	20240424	1108	5.42	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
31	20240726	111036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	-16	5	-1.37	20854872	18034	75.48	1156	1183	1147	1518	818	1168	1156.42	0.46	0	-6054	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	668	-10.19	0.89	12	0.03	-113.00	1288.00	2190	20240424	-47.40	1108	20240708	3.97	2190	-47.40	20240424	1108	3.97	20240708	2190	-47.40	20240424	1108	3.97	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
32	20240726	101028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1150	-18	5	-1.54	13239802	11414	47.77	1156	1183	1150	1518	818	1168	1159.96	0.46	0	-6865	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	667	-10.18	0.89	12	0.02	-113.00	1288.00	2190	20240424	-47.49	1108	20240708	3.79	2190	-47.49	20240424	1108	3.79	20240708	2190	-47.49	20240424	1108	3.79	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
33	20240726	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	0	3	0.00	540321	463	1.94	1156	1168	1156	1518	818	1168	1167.00	0.46	0	-334	1188	1178	1159	1149	1130	1183	1154	58	350	100	790	1	1	57997072	677	-10.34	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.67	1108	20240708	5.42	2190	-46.67	20240424	1108	5.42	20240708	2190	-46.67	20240424	1108	5.42	20240708	0.54	N	256630	100	57 억		267647	N	N	0	N	00	N
34	20240725	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	0	3	0.00	27613824	23890	27.78	1162	1169	1140	1518	818	1168	1155.87	0.46	0	2822	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	677	-10.34	0.91	12	0.04	-113.00	1288.00	2190	20240424	-46.67	1108	20240708	5.42	2190	-46.67	20240424	1108	5.42	20240708	2190	-46.67	20240424	1108	5.42	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
35	20240725	151040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1165	-3	5	-0.26	24538353	21252	24.71	1162	1167	1140	1518	818	1168	1154.64	0.46	0	3232	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	676	-10.31	0.90	12	0.04	-113.00	1288.00	2190	20240424	-46.80	1108	20240708	5.14	2190	-46.80	20240424	1108	5.14	20240708	2190	-46.80	20240424	1108	5.14	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
36	20240725	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1151	-17	5	-1.46	19427272	16850	19.59	1162	1167	1140	1518	818	1168	1152.95	0.46	0	-273	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	668	-10.19	0.89	12	0.03	-113.00	1288.00	2190	20240424	-47.44	1108	20240708	3.88	2190	-47.44	20240424	1108	3.88	20240708	2190	-47.44	20240424	1108	3.88	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
37	20240725	131028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1167	-1	5	-0.09	12336362	10716	12.46	1162	1167	1140	1518	818	1168	1151.21	0.46	0	-580	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	677	-10.33	0.91	12	0.02	-113.00	1288.00	2190	20240424	-46.71	1108	20240708	5.32	2190	-46.71	20240424	1108	5.32	20240708	2190	-46.71	20240424	1108	5.32	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
38	20240725	121034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1162	-6	5	-0.51	10860585	9447	10.99	1162	1162	1140	1518	818	1168	1149.63	0.46	0	-891	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	674	-10.28	0.90	12	0.02	-113.00	1288.00	2190	20240424	-46.94	1108	20240708	4.87	2190	-46.94	20240424	1108	4.87	20240708	2190	-46.94	20240424	1108	4.87	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
39	20240725	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1156	-12	5	-1.03	10025216	8726	10.15	1162	1162	1140	1518	818	1168	1148.89	0.46	0	-1292	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	670	-10.23	0.90	12	0.02	-113.00	1288.00	2190	20240424	-47.21	1108	20240708	4.33	2190	-47.21	20240424	1108	4.33	20240708	2190	-47.21	20240424	1108	4.33	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
40	20240725	101026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	-11	5	-0.94	8548664	7445	8.66	1162	1162	1140	1518	818	1168	1148.24	0.46	0	-1726	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	671	-10.24	0.90	12	0.01	-113.00	1288.00	2190	20240424	-47.17	1108	20240708	4.42	2190	-47.17	20240424	1108	4.42	20240708	2190	-47.17	20240424	1108	4.42	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
41	20240725	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-15	5	-1.28	795179	685	0.80	1162	1162	1153	1518	818	1168	1160.85	0.46	0	-232	1231	1199	1168	1136	1105	1184	1121	58	350	100	790	1	1	57997072	669	-10.20	0.90	12	0.00	-113.00	1288.00	2190	20240424	-47.35	1108	20240708	4.06	2190	-47.35	20240424	1108	4.06	20240708	2190	-47.35	20240424	1108	4.06	20240708	0.55	N	256630	100	57 억		264758	N	N	0	N	00	N
42	20240724	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1168	-26	5	-2.18	99504211	85900	512.41	1194	1200	1137	1552	836	1194	1158.37	0.49	0	-18498	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	677	-10.34	0.91	12	0.15	-113.00	1288.00	2190	20240424	-46.67	1108	20240708	5.42	2190	-46.67	20240424	1108	5.42	20240708	2190	-46.67	20240424	1108	5.42	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
43	20240724	151036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-41	5	-3.43	85451410	73830	440.41	1194	1200	1137	1552	836	1194	1157.41	0.49	0	-17134	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	669	-10.20	0.90	12	0.13	-113.00	1288.00	2190	20240424	-47.35	1108	20240708	4.06	2190	-47.35	20240424	1108	4.06	20240708	2190	-47.35	20240424	1108	4.06	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
44	20240724	141030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1152	-42	5	-3.52	78815983	68039	405.86	1194	1200	1137	1552	836	1194	1158.39	0.49	0	-17562	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	668	-10.19	0.89	12	0.12	-113.00	1288.00	2190	20240424	-47.40	1108	20240708	3.97	2190	-47.40	20240424	1108	3.97	20240708	2190	-47.40	20240424	1108	3.97	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
45	20240724	131035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1139	-55	5	-4.61	68318122	58823	350.89	1194	1200	1139	1552	836	1194	1161.42	0.49	0	-17972	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	661	-10.08	0.88	12	0.10	-113.00	1288.00	2190	20240424	-47.99	1108	20240708	2.80	2190	-47.99	20240424	1108	2.80	20240708	2190	-47.99	20240424	1108	2.80	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
46	20240724	121035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1145	-49	5	-4.10	59805316	51364	306.39	1194	1200	1145	1552	836	1194	1164.34	0.49	0	-16557	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	664	-10.13	0.89	12	0.09	-113.00	1288.00	2190	20240424	-47.72	1108	20240708	3.34	2190	-47.72	20240424	1108	3.34	20240708	2190	-47.72	20240424	1108	3.34	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
47	20240724	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	-24	5	-2.01	23190705	19737	117.73	1194	1200	1167	1552	836	1194	1174.99	0.49	0	-596	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	679	-10.35	0.91	12	0.03	-113.00	1288.00	2190	20240424	-46.58	1108	20240708	5.60	2190	-46.58	20240424	1108	5.60	20240708	2190	-46.58	20240424	1108	5.60	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
48	20240724	101058	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-21	5	-1.76	7296588	6156	36.72	1194	1200	1171	1552	836	1194	1185.28	0.49	0	-701	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	680	-10.38	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.44	1108	20240708	5.87	2190	-46.44	20240424	1108	5.87	20240708	2190	-46.44	20240424	1108	5.87	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
49	20240724	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	1	2	0.08	44188	37	0.22	1194	1195	1194	1552	836	1194	1194.27	0.49	0	-27	1219	1206	1196	1183	1173	1201	1178	58	358	100	810	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.43	1108	20240708	7.85	2190	-45.43	20240424	1108	7.85	20240708	2190	-45.43	20240424	1108	7.85	20240708	0.56	N	256630	100	57 억		283272	N	N	0	N	00	N
50	20240723	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-15	5	-1.24	20047424	16764	44.68	1209	1209	1186	1571	847	1209	1195.86	0.49	0	-2880	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	692	-10.57	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.48	1108	20240708	7.76	2190	-45.48	20240424	1108	7.76	20240708	2190	-45.48	20240424	1108	7.76	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
51	20240723	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-9	5	-0.74	14863748	12427	33.12	1209	1209	1186	1571	847	1209	1196.08	0.49	0	-2592	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	696	-10.62	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.21	1108	20240708	8.30	2190	-45.21	20240424	1108	8.30	20240708	2190	-45.21	20240424	1108	8.30	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
52	20240723	141018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-14	5	-1.16	8322284	6937	18.49	1209	1209	1186	1571	847	1209	1199.69	0.49	0	-1696	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1108	20240708	7.85	2190	-45.43	20240424	1108	7.85	20240708	2190	-45.43	20240424	1108	7.85	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
53	20240723	131015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-11	5	-0.91	8185953	6823	18.18	1209	1209	1186	1571	847	1209	1199.76	0.49	0	-1683	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1108	20240708	8.12	2190	-45.30	20240424	1108	8.12	20240708	2190	-45.30	20240424	1108	8.12	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
54	20240723	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-11	5	-0.91	8022082	6686	17.82	1209	1209	1186	1571	847	1209	1199.83	0.49	0	-1557	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1108	20240708	8.12	2190	-45.30	20240424	1108	8.12	20240708	2190	-45.30	20240424	1108	8.12	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
55	20240723	111021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	-11	5	-0.91	6786189	5654	15.07	1209	1209	1186	1571	847	1209	1200.25	0.49	0	-1390	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	695	-10.60	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.30	1108	20240708	8.12	2190	-45.30	20240424	1108	8.12	20240708	2190	-45.30	20240424	1108	8.12	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
56	20240723	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-14	5	-1.16	4127452	3429	9.14	1209	1209	1195	1571	847	1209	1203.69	0.49	0	-385	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1108	20240708	7.85	2190	-45.43	20240424	1108	7.85	20240708	2190	-45.43	20240424	1108	7.85	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
57	20240723	091027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-3	5	-0.25	2092701	1731	4.61	1209	1209	1198	1571	847	1209	1208.95	0.49	0	-83	1278	1243	1208	1173	1138	1226	1156	58	362	100	820	1	1	57997072	699	-10.67	0.94	12	0.00	-113.00	1288.00	2190	20240424	-44.93	1108	20240708	8.84	2190	-44.93	20240424	1108	8.84	20240708	2190	-44.93	20240424	1108	8.84	20240708	0.57	N	256630	100	57 억		286089	N	N	0	N	00	N
58	20240722	161011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1209	-8	5	-0.66	45218968	37522	90.73	1243	1243	1173	1582	852	1217	1205.13	0.51	0	-8304	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	701	-10.70	0.94	12	0.06	-113.00	1288.00	2190	20240424	-44.79	1108	20240708	9.12	2190	-44.79	20240424	1108	9.12	20240708	2190	-44.79	20240424	1108	9.12	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
59	20240722	151019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-25	5	-2.05	39892618	33077	79.98	1243	1243	1173	1582	852	1217	1206.05	0.51	0	-7853	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	691	-10.55	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.57	1108	20240708	7.58	2190	-45.57	20240424	1108	7.58	20240708	2190	-45.57	20240424	1108	7.58	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
60	20240722	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-18	5	-1.48	35319708	29247	70.72	1243	1243	1173	1582	852	1217	1207.64	0.51	0	-6898	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	695	-10.61	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.25	1108	20240708	8.21	2190	-45.25	20240424	1108	8.21	20240708	2190	-45.25	20240424	1108	8.21	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
61	20240722	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	-5	5	-0.41	21473950	17679	42.75	1243	1243	1173	1582	852	1217	1214.66	0.51	0	-5803	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	703	-10.73	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.66	1108	20240708	9.39	2190	-44.66	20240424	1108	9.39	20240708	2190	-44.66	20240424	1108	9.39	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
62	20240722	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1214	-3	5	-0.25	21182589	17438	42.17	1243	1243	1173	1582	852	1217	1214.74	0.51	0	-5886	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	704	-10.74	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.57	1108	20240708	9.57	2190	-44.57	20240424	1108	9.57	20240708	2190	-44.57	20240424	1108	9.57	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
63	20240722	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-4	5	-0.33	20059076	16512	39.93	1243	1243	1173	1582	852	1217	1214.82	0.51	0	-5886	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	704	-10.73	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.61	1108	20240708	9.48	2190	-44.61	20240424	1108	9.48	20240708	2190	-44.61	20240424	1108	9.48	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
64	20240722	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	0	3	0.00	19226468	15824	38.26	1243	1243	1173	1582	852	1217	1215.02	0.51	0	-5765	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	706	-10.77	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.43	1108	20240708	9.84	2190	-44.43	20240424	1108	9.84	20240708	2190	-44.43	20240424	1108	9.84	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
65	20240722	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-10	5	-0.82	10579824	8668	20.96	1243	1243	1173	1582	852	1217	1220.56	0.51	0	-3988	1251	1233	1212	1194	1173	1223	1184	58	365	100	820	1	1	57997072	700	-10.68	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.89	1108	20240708	8.94	2190	-44.89	20240424	1108	8.94	20240708	2190	-44.89	20240424	1108	8.94	20240708	0.57	N	256630	100	57 억		294339	N	N	0	N	00	N
66	20240719	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1217	-13	5	-1.06	49751835	41354	96.33	1230	1230	1191	1599	861	1230	1203.07	0.51	0	-7105	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	706	-10.77	0.94	12	0.07	-113.00	1288.00	2190	20240424	-44.43	1108	20240708	9.84	2190	-44.43	20240424	1108	9.84	20240708	2190	-44.43	20240424	1108	9.84	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
67	20240719	151003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1207	-23	5	-1.87	31397560	26173	60.97	1230	1230	1191	1599	861	1230	1199.62	0.51	0	-6118	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	700	-10.68	0.94	12	0.05	-113.00	1288.00	2190	20240424	-44.89	1108	20240708	8.94	2190	-44.89	20240424	1108	8.94	20240708	2190	-44.89	20240424	1108	8.94	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
68	20240719	141005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-30	5	-2.44	23828981	19871	46.29	1230	1230	1191	1599	861	1230	1199.18	0.51	0	-9481	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	696	-10.62	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.21	1108	20240708	8.30	2190	-45.21	20240424	1108	8.30	20240708	2190	-45.21	20240424	1108	8.30	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
69	20240719	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1205	-25	5	-2.03	23411886	19524	45.48	1230	1230	1191	1599	861	1230	1199.13	0.51	0	-9300	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	699	-10.66	0.94	12	0.03	-113.00	1288.00	2190	20240424	-44.98	1108	20240708	8.75	2190	-44.98	20240424	1108	8.75	20240708	2190	-44.98	20240424	1108	8.75	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
70	20240719	120954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	-31	5	-2.52	20714097	17283	40.26	1230	1230	1191	1599	861	1230	1198.52	0.51	0	-9762	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	695	-10.61	0.93	12	0.03	-113.00	1288.00	2190	20240424	-45.25	1108	20240708	8.21	2190	-45.25	20240424	1108	8.21	20240708	2190	-45.25	20240424	1108	8.21	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
71	20240719	111005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	-29	5	-2.36	16013589	13370	31.14	1230	1230	1191	1599	861	1230	1197.73	0.51	0	-6975	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	697	-10.63	0.93	12	0.02	-113.00	1288.00	2190	20240424	-45.16	1108	20240708	8.39	2190	-45.16	20240424	1108	8.39	20240708	2190	-45.16	20240424	1108	8.39	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
72	20240719	100939	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	-35	5	-2.85	7362808	6140	14.30	1230	1230	1191	1599	861	1230	1199.15	0.51	0	-4327	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	693	-10.58	0.93	12	0.01	-113.00	1288.00	2190	20240424	-45.43	1108	20240708	7.85	2190	-45.43	20240424	1108	7.85	20240708	2190	-45.43	20240424	1108	7.85	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
73	20240719	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-30	5	-2.44	1913510	1579	3.68	1230	1230	1198	1599	861	1230	1211.85	0.51	0	-503	1274	1251	1208	1185	1142	1263	1197	58	369	100	830	1	1	57997072	696	-10.62	0.93	12	0.00	-113.00	1288.00	2190	20240424	-45.21	1108	20240708	8.30	2190	-45.21	20240424	1108	8.30	20240708	2190	-45.21	20240424	1108	8.30	20240708	0.57	N	256630	100	57 억		294986	N	N	0	N	00	N
74	20240718	160946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1230	39	2	3.27	50753026	42718	42.58	1191	1231	1165	1548	834	1191	1188.09	0.49	0	10036	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	713	-10.88	0.95	12	0.07	-113.00	1288.00	2190	20240424	-43.84	1108	20240708	11.01	2190	-43.84	20240424	1108	11.01	20240708	2190	-43.84	20240424	1108	11.01	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
75	20240718	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	21	2	1.76	42642843	36079	35.97	1191	1219	1165	1548	834	1191	1181.93	0.49	0	10055	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	703	-10.73	0.94	12	0.06	-113.00	1288.00	2190	20240424	-44.66	1108	20240708	9.39	2190	-44.66	20240424	1108	9.39	20240708	2190	-44.66	20240424	1108	9.39	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
76	20240718	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1203	12	2	1.01	33958212	28886	28.80	1191	1219	1165	1548	834	1191	1175.59	0.49	0	7297	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	698	-10.65	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.07	1108	20240708	8.57	2190	-45.07	20240424	1108	8.57	20240708	2190	-45.07	20240424	1108	8.57	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
77	20240718	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1204	13	2	1.09	32947511	28046	27.96	1191	1219	1165	1548	834	1191	1174.77	0.49	0	7340	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	698	-10.65	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.02	1108	20240708	8.66	2190	-45.02	20240424	1108	8.66	20240708	2190	-45.02	20240424	1108	8.66	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
78	20240718	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	7	2	0.59	31765925	27061	26.98	1191	1219	1165	1548	834	1191	1173.86	0.49	0	6991	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	695	-10.60	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.30	1108	20240708	8.12	2190	-45.30	20240424	1108	8.12	20240708	2190	-45.30	20240424	1108	8.12	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
79	20240718	110956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	1	2	0.08	31384975	26742	26.66	1191	1219	1165	1548	834	1191	1173.62	0.49	0	6754	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	691	-10.55	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.57	1108	20240708	7.58	2190	-45.57	20240424	1108	7.58	20240708	2190	-45.57	20240424	1108	7.58	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
80	20240718	100957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1207	16	2	1.34	30143139	25704	25.62	1191	1219	1165	1548	834	1191	1172.70	0.49	0	6515	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	700	-10.68	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.89	1108	20240708	8.94	2190	-44.89	20240424	1108	8.94	20240708	2190	-44.89	20240424	1108	8.94	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
81	20240718	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	-21	5	-1.76	3113437	2631	2.62	1191	1191	1170	1548	834	1191	1183.37	0.49	0	-786	1259	1225	1186	1152	1113	1205	1132	58	357	100	800	1	1	57997072	679	-10.35	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.58	1108	20240708	5.60	2190	-46.58	20240424	1108	5.60	20240708	2190	-46.58	20240424	1108	5.60	20240708	0.58	N	256630	100	57 억		282950	N	N	0	N	00	N
82	20240717	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-28	5	-2.30	118003683	99865	81.42	1219	1220	1147	1584	854	1219	1181.63	0.47	0	13323	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	691	-10.54	0.92	12	0.17	-113.00	1288.00	2190	20240424	-45.62	1108	20240708	7.49	2190	-45.62	20240424	1108	7.49	20240708	2190	-45.62	20240424	1108	7.49	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
83	20240717	151044	57	100.00	KOSDAQ		금속	N	N	N	N		N	1183	-36	5	-2.95	107849067	91315	74.45	1219	1220	1147	1584	854	1219	1181.07	0.47	0	13146	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	686	-10.47	0.92	12	0.16	-113.00	1288.00	2190	20240424	-45.98	1108	20240708	6.77	2190	-45.98	20240424	1108	6.77	20240708	2190	-45.98	20240424	1108	6.77	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
84	20240717	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-33	5	-2.71	99056044	83875	68.39	1219	1220	1147	1584	854	1219	1181.00	0.47	0	9462	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	688	-10.50	0.92	12	0.14	-113.00	1288.00	2190	20240424	-45.84	1108	20240708	7.04	2190	-45.84	20240424	1108	7.04	20240708	2190	-45.84	20240424	1108	7.04	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
85	20240717	131038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	-38	5	-3.12	90304356	76463	62.34	1219	1220	1147	1584	854	1219	1181.02	0.47	0	7238	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	685	-10.45	0.92	12	0.13	-113.00	1288.00	2190	20240424	-46.07	1108	20240708	6.59	2190	-46.07	20240424	1108	6.59	20240708	2190	-46.07	20240424	1108	6.59	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
86	20240717	121040	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-40	5	-3.28	81271175	68815	56.11	1219	1220	1147	1584	854	1219	1181.01	0.47	0	4999	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	684	-10.43	0.92	12	0.12	-113.00	1288.00	2190	20240424	-46.16	1108	20240708	6.41	2190	-46.16	20240424	1108	6.41	20240708	2190	-46.16	20240424	1108	6.41	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
87	20240717	111041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1184	-35	5	-2.87	74958399	63468	51.75	1219	1220	1147	1584	854	1219	1181.04	0.47	0	3414	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	687	-10.48	0.92	12	0.11	-113.00	1288.00	2190	20240424	-45.94	1108	20240708	6.86	2190	-45.94	20240424	1108	6.86	20240708	2190	-45.94	20240424	1108	6.86	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
88	20240717	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1206	-13	5	-1.07	54743707	46462	37.88	1219	1220	1147	1584	854	1219	1178.25	0.47	0	7727	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	699	-10.67	0.94	12	0.08	-113.00	1288.00	2190	20240424	-44.93	1108	20240708	8.84	2190	-44.93	20240424	1108	8.84	20240708	2190	-44.93	20240424	1108	8.84	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
89	20240717	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1220	1	2	0.08	16193947	13690	11.16	1219	1220	1160	1584	854	1219	1182.90	0.47	0	-83	1293	1256	1183	1146	1073	1274	1164	58	365	100	820	1	1	57997072	708	-10.80	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.29	1108	20240708	10.11	2190	-44.29	20240424	1108	10.11	20240708	2190	-44.29	20240424	1108	10.11	20240708	0.56	N	256630	100	57 억		270309	N	N	0	N	00	N
90	20240716	161042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1219	26	2	2.18	145086873	122555	133.06	1180	1220	1110	1550	836	1193	1183.85	0.43	0	19103	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	707	-10.79	0.95	12	0.21	-113.00	1288.00	2190	20240424	-44.34	1108	20240708	10.02	2190	-44.34	20240424	1108	10.02	20240708	2190	-44.34	20240424	1108	10.02	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
91	20240716	151054	57	100.00	KOSDAQ		금속	N	N	N	N		N	1220	27	2	2.26	142592438	120509	130.83	1180	1220	1110	1550	836	1193	1183.25	0.43	0	18823	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	708	-10.80	0.95	12	0.21	-113.00	1288.00	2190	20240424	-44.29	1108	20240708	10.11	2190	-44.29	20240424	1108	10.11	20240708	2190	-44.29	20240424	1108	10.11	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
92	20240716	141049	57	100.00	KOSDAQ		금속	N	N	N	N		N	1212	19	2	1.59	127020196	107627	116.85	1180	1217	1110	1550	836	1193	1180.19	0.43	0	14318	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	703	-10.73	0.94	12	0.19	-113.00	1288.00	2190	20240424	-44.66	1108	20240708	9.39	2190	-44.66	20240424	1108	9.39	20240708	2190	-44.66	20240424	1108	9.39	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
93	20240716	131048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-1	5	-0.08	84549097	72253	78.44	1180	1195	1110	1550	836	1193	1170.18	0.43	0	-10109	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	691	-10.55	0.93	12	0.12	-113.00	1288.00	2190	20240424	-45.57	1108	20240708	7.58	2190	-45.57	20240424	1108	7.58	20240708	2190	-45.57	20240424	1108	7.58	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
94	20240716	121046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1186	-7	5	-0.59	68465911	58659	63.69	1180	1195	1110	1550	836	1193	1167.19	0.43	0	-8965	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	688	-10.50	0.92	12	0.10	-113.00	1288.00	2190	20240424	-45.84	1108	20240708	7.04	2190	-45.84	20240424	1108	7.04	20240708	2190	-45.84	20240424	1108	7.04	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
95	20240716	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	1170	-23	5	-1.93	64879028	55622	60.39	1180	1195	1110	1550	836	1193	1166.43	0.43	0	-8977	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	679	-10.35	0.91	12	0.10	-113.00	1288.00	2190	20240424	-46.58	1108	20240708	5.60	2190	-46.58	20240424	1108	5.60	20240708	2190	-46.58	20240424	1108	5.60	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
96	20240716	101048	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-20	5	-1.68	52484882	44974	48.83	1180	1195	1110	1550	836	1193	1167.00	0.43	0	-10514	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	680	-10.38	0.91	12	0.08	-113.00	1288.00	2190	20240424	-46.44	1108	20240708	5.87	2190	-46.44	20240424	1108	5.87	20240708	2190	-46.44	20240424	1108	5.87	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
97	20240716	091046	57	100.00	KOSDAQ		금속	N	N	N	N		N	1177	-16	5	-1.34	2752634	2335	2.54	1180	1195	1177	1550	836	1193	1178.86	0.43	0	-1084	1287	1239	1215	1167	1143	1228	1156	58	357	100	810	1	1	57997072	683	-10.42	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.26	1108	20240708	6.23	2190	-46.26	20240424	1108	6.23	20240708	2190	-46.26	20240424	1108	6.23	20240708	0.58	N	256630	100	57 억		252128	N	N	0	N	00	N
98	20240715	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1193	-49	5	-3.95	111100502	91807	96.15	1262	1263	1191	1614	870	1242	1210.15	0.46	0	-13951	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	692	-10.56	0.93	12	0.16	-113.00	1288.00	2190	20240424	-45.53	1108	20240708	7.67	2190	-45.53	20240424	1108	7.67	20240708	2190	-45.53	20240424	1108	7.67	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
99	20240715	151038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1194	-48	5	-3.86	108159747	89342	93.56	1262	1263	1191	1614	870	1242	1210.63	0.46	0	-14151	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	692	-10.57	0.93	12	0.15	-113.00	1288.00	2190	20240424	-45.48	1108	20240708	7.76	2190	-45.48	20240424	1108	7.76	20240708	2190	-45.48	20240424	1108	7.76	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
100	20240715	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1202	-40	5	-3.22	73503079	60393	63.25	1262	1263	1197	1614	870	1242	1217.08	0.46	0	-9221	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	697	-10.64	0.93	12	0.10	-113.00	1288.00	2190	20240424	-45.11	1108	20240708	8.48	2190	-45.11	20240424	1108	8.48	20240708	2190	-45.11	20240424	1108	8.48	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
101	20240715	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1197	-45	5	-3.62	51436264	41998	43.98	1262	1263	1197	1614	870	1242	1224.73	0.46	0	-12116	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	694	-10.59	0.93	12	0.07	-113.00	1288.00	2190	20240424	-45.34	1108	20240708	8.03	2190	-45.34	20240424	1108	8.03	20240708	2190	-45.34	20240424	1108	8.03	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
102	20240715	121036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-38	5	-3.06	43187039	35111	36.77	1262	1263	1197	1614	870	1242	1230.01	0.46	0	-10455	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	698	-10.65	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.02	1108	20240708	8.66	2190	-45.02	20240424	1108	8.66	20240708	2190	-45.02	20240424	1108	8.66	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
103	20240715	111037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1201	-41	5	-3.30	37877139	30692	32.14	1262	1263	1198	1614	870	1242	1234.10	0.46	0	-10121	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	697	-10.63	0.93	12	0.05	-113.00	1288.00	2190	20240424	-45.16	1108	20240708	8.39	2190	-45.16	20240424	1108	8.39	20240708	2190	-45.16	20240424	1108	8.39	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
104	20240715	101035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1213	-29	5	-2.33	28092987	22546	23.61	1262	1263	1207	1614	870	1242	1246.03	0.46	0	-8632	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	704	-10.73	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.61	1108	20240708	9.48	2190	-44.61	20240424	1108	9.48	20240708	2190	-44.61	20240424	1108	9.48	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
105	20240715	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	0	3	0.00	23875519	19090	19.99	1262	1263	1242	1614	870	1242	1250.68	0.46	0	-7777	1293	1267	1244	1218	1195	1256	1207	58	372	100	840	1	1	57997072	720	-10.99	0.96	12	0.03	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.57	N	256630	100	57 억		266047	N	N	0	N	00	N
106	20240712	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	10	2	0.81	118951192	95487	94.62	1258	1270	1221	1601	863	1232	1245.73	0.47	0	-4399	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	720	-10.99	0.96	12	0.16	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
107	20240712	151035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	10	2	0.81	110821405	88909	88.10	1258	1270	1229	1601	863	1232	1246.46	0.47	0	-3487	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	720	-10.99	0.96	12	0.15	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
108	20240712	141037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	17	2	1.38	96056784	76986	76.28	1258	1270	1232	1601	863	1232	1247.72	0.47	0	-333	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	724	-11.05	0.97	12	0.13	-113.00	1288.00	2190	20240424	-42.97	1108	20240708	12.73	2190	-42.97	20240424	1108	12.73	20240708	2190	-42.97	20240424	1108	12.73	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
109	20240712	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1257	25	2	2.03	93332952	74797	74.11	1258	1270	1232	1601	863	1232	1247.82	0.47	0	51	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	729	-11.12	0.98	12	0.13	-113.00	1288.00	2190	20240424	-42.60	1108	20240708	13.45	2190	-42.60	20240424	1108	13.45	20240708	2190	-42.60	20240424	1108	13.45	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
110	20240712	121033	57	100.00	KOSDAQ		금속	N	N	N	N		N	1243	11	2	0.89	87151742	69834	69.20	1258	1270	1232	1601	863	1232	1247.98	0.47	0	-96	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	721	-11.00	0.97	12	0.12	-113.00	1288.00	2190	20240424	-43.24	1108	20240708	12.18	2190	-43.24	20240424	1108	12.18	20240708	2190	-43.24	20240424	1108	12.18	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
111	20240712	111030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	10	2	0.81	81730590	65449	64.85	1258	1270	1232	1601	863	1232	1248.77	0.47	0	-3581	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	720	-10.99	0.96	12	0.11	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
112	20240712	101031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	10	2	0.81	78036889	62477	61.91	1258	1270	1232	1601	863	1232	1249.05	0.47	0	-4669	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	720	-10.99	0.96	12	0.11	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
113	20240712	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	28	2	2.27	34529064	27486	27.24	1258	1270	1241	1601	863	1232	1256.24	0.47	0	1579	1295	1263	1224	1192	1153	1244	1173	58	369	100	830	1	1	57997072	731	-11.15	0.98	12	0.05	-113.00	1288.00	2190	20240424	-42.47	1108	20240708	13.72	2190	-42.47	20240424	1108	13.72	20240708	2190	-42.47	20240424	1108	13.72	20240708	0.57	N	256630	100	57 억		270412	N	N	0	N	00	N
114	20240711	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1232	-15	5	-1.20	107713468	89473	301.85	1254	1256	1185	1621	873	1247	1203.86	0.47	0	2155	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	715	-10.90	0.96	12	0.15	-113.00	1288.00	2190	20240424	-43.74	1108	20240708	11.19	2190	-43.74	20240424	1108	11.19	20240708	2190	-43.74	20240424	1108	11.19	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
115	20240711	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	-21	5	-1.68	101658757	84561	285.27	1254	1256	1185	1621	873	1247	1202.19	0.47	0	2424	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	711	-10.85	0.95	12	0.15	-113.00	1288.00	2190	20240424	-44.02	1108	20240708	10.65	2190	-44.02	20240424	1108	10.65	20240708	2190	-44.02	20240424	1108	10.65	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
116	20240711	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1193	-54	5	-4.33	90404139	75242	253.84	1254	1256	1185	1621	873	1247	1201.51	0.47	0	4249	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	692	-10.56	0.93	12	0.13	-113.00	1288.00	2190	20240424	-45.53	1108	20240708	7.67	2190	-45.53	20240424	1108	7.67	20240708	2190	-45.53	20240424	1108	7.67	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
117	20240711	131029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-56	5	-4.49	82542092	68689	231.73	1254	1256	1185	1621	873	1247	1201.68	0.47	0	4031	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	691	-10.54	0.92	12	0.12	-113.00	1288.00	2190	20240424	-45.62	1108	20240708	7.49	2190	-45.62	20240424	1108	7.49	20240708	2190	-45.62	20240424	1108	7.49	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
118	20240711	121029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-57	5	-4.57	51665579	42649	143.88	1254	1256	1190	1621	873	1247	1211.41	0.47	0	-1814	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	690	-10.53	0.92	12	0.07	-113.00	1288.00	2190	20240424	-45.66	1108	20240708	7.40	2190	-45.66	20240424	1108	7.40	20240708	2190	-45.66	20240424	1108	7.40	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
119	20240711	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1209	-38	5	-3.05	27324702	22362	75.44	1254	1256	1205	1621	873	1247	1221.93	0.47	0	-2620	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	701	-10.70	0.94	12	0.04	-113.00	1288.00	2190	20240424	-44.79	1108	20240708	9.12	2190	-44.79	20240424	1108	9.12	20240708	2190	-44.79	20240424	1108	9.12	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
120	20240711	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1216	-31	5	-2.49	10273597	8304	28.01	1254	1256	1216	1621	873	1247	1237.19	0.47	0	336	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	705	-10.76	0.94	12	0.01	-113.00	1288.00	2190	20240424	-44.47	1108	20240708	9.75	2190	-44.47	20240424	1108	9.75	20240708	2190	-44.47	20240424	1108	9.75	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
121	20240711	091024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	0	3	0.00	2873005	2315	7.81	1254	1256	1235	1621	873	1247	1241.04	0.47	0	216	1275	1261	1239	1225	1203	1268	1232	58	374	100	840	1	1	57997072	723	-11.04	0.97	12	0.00	-113.00	1288.00	2190	20240424	-43.06	1108	20240708	12.55	2190	-43.06	20240424	1108	12.55	20240708	2190	-43.06	20240424	1108	12.55	20240708	0.58	N	256630	100	57 억		270067	N	N	0	N	00	N
122	20240710	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	9	2	0.73	36547260	29641	31.25	1223	1253	1217	1609	867	1238	1232.96	0.47	0	-2295	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	723	-11.04	0.97	12	0.05	-113.00	1288.00	2190	20240424	-43.06	1108	20240708	12.55	2190	-43.06	20240424	1108	12.55	20240708	2190	-43.06	20240424	1108	12.55	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
123	20240710	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1247	9	2	0.73	29906983	24305	25.63	1223	1253	1217	1609	867	1238	1230.49	0.47	0	-1386	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	723	-11.04	0.97	12	0.04	-113.00	1288.00	2190	20240424	-43.06	1108	20240708	12.55	2190	-43.06	20240424	1108	12.55	20240708	2190	-43.06	20240424	1108	12.55	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
124	20240710	141024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1242	4	2	0.32	24054130	19574	20.64	1223	1253	1217	1609	867	1238	1228.88	0.47	0	-432	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	720	-10.99	0.96	12	0.03	-113.00	1288.00	2190	20240424	-43.29	1108	20240708	12.09	2190	-43.29	20240424	1108	12.09	20240708	2190	-43.29	20240424	1108	12.09	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
125	20240710	131023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	-12	5	-0.97	19741115	16074	16.95	1223	1253	1217	1609	867	1238	1228.14	0.47	0	-219	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	711	-10.85	0.95	12	0.03	-113.00	1288.00	2190	20240424	-44.02	1108	20240708	10.65	2190	-44.02	20240424	1108	10.65	20240708	2190	-44.02	20240424	1108	10.65	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
126	20240710	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1222	-16	5	-1.29	14324301	11653	12.29	1223	1253	1217	1609	867	1238	1229.24	0.47	0	-3154	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	709	-10.81	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.20	1108	20240708	10.29	2190	-44.20	20240424	1108	10.29	20240708	2190	-44.20	20240424	1108	10.29	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
127	20240710	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	-12	5	-0.97	11947719	9710	10.24	1223	1253	1217	1609	867	1238	1230.46	0.47	0	-3759	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	711	-10.85	0.95	12	0.02	-113.00	1288.00	2190	20240424	-44.02	1108	20240708	10.65	2190	-44.02	20240424	1108	10.65	20240708	2190	-44.02	20240424	1108	10.65	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
128	20240710	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1218	-20	5	-1.62	9862645	8005	8.44	1223	1253	1217	1609	867	1238	1232.06	0.47	0	-3940	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	706	-10.78	0.95	12	0.01	-113.00	1288.00	2190	20240424	-44.38	1108	20240708	9.93	2190	-44.38	20240424	1108	9.93	20240708	2190	-44.38	20240424	1108	9.93	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
129	20240710	091024	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	-12	5	-0.97	40417	33	0.03	1223	1237	1223	1609	867	1238	1224.76	0.47	0	-3	1294	1265	1228	1199	1162	1280	1214	58	371	100	840	1	1	57997072	711	-10.85	0.95	12	0.00	-113.00	1288.00	2190	20240424	-44.02	1108	20240708	10.65	2190	-44.02	20240424	1108	10.65	20240708	2190	-44.02	20240424	1108	10.65	20240708	0.58	N	256630	100	57 억		272843	N	N	0	N	00	N
130	20240709	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1238	12	2	0.98	114624100	93319	53.75	1226	1257	1191	1593	859	1226	1228.25	0.50	0	-18907	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	718	-10.96	0.96	12	0.16	-113.00	1288.00	2190	20240424	-43.47	1108	20240708	11.73	2190	-43.47	20240424	1108	11.73	20240708	2190	-43.47	20240424	1108	11.73	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
131	20240709	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1228	2	2	0.16	89141618	72582	41.81	1226	1257	1191	1593	859	1226	1228.15	0.50	0	-14235	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	712	-10.87	0.95	12	0.13	-113.00	1288.00	2190	20240424	-43.93	1108	20240708	10.83	2190	-43.93	20240424	1108	10.83	20240708	2190	-43.93	20240424	1108	10.83	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
132	20240709	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	-26	5	-2.12	80000583	64963	37.42	1226	1257	1198	1593	859	1226	1231.48	0.50	0	-13708	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	696	-10.62	0.93	12	0.11	-113.00	1288.00	2190	20240424	-45.21	1108	20240708	8.30	2190	-45.21	20240424	1108	8.30	20240708	2190	-45.21	20240424	1108	8.30	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
133	20240709	131025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1226	0	3	0.00	70668331	57218	32.96	1226	1257	1198	1593	859	1226	1235.07	0.50	0	-12480	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	711	-10.85	0.95	12	0.10	-113.00	1288.00	2190	20240424	-44.02	1108	20240708	10.65	2190	-44.02	20240424	1108	10.65	20240708	2190	-44.02	20240424	1108	10.65	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
134	20240709	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1204	-22	5	-1.79	60546381	48823	28.12	1226	1257	1204	1593	859	1226	1240.12	0.50	0	-12650	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	698	-10.65	0.93	12	0.08	-113.00	1288.00	2190	20240424	-45.02	1108	20240708	8.66	2190	-45.02	20240424	1108	8.66	20240708	2190	-45.02	20240424	1108	8.66	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
135	20240709	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	1251	25	2	2.04	43785441	35139	20.24	1226	1257	1225	1593	859	1226	1246.06	0.50	0	-10043	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	726	-11.07	0.97	12	0.06	-113.00	1288.00	2190	20240424	-42.88	1108	20240708	12.91	2190	-42.88	20240424	1108	12.91	20240708	2190	-42.88	20240424	1108	12.91	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
136	20240709	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1253	27	2	2.20	23631932	19003	10.95	1226	1257	1225	1593	859	1226	1243.59	0.50	0	-5426	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	727	-11.09	0.97	12	0.03	-113.00	1288.00	2190	20240424	-42.79	1108	20240708	13.09	2190	-42.79	20240424	1108	13.09	20240708	2190	-42.79	20240424	1108	13.09	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
137	20240709	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	13	2	1.06	3619996	2925	1.68	1226	1246	1225	1593	859	1226	1237.61	0.50	0	-1654	1335	1280	1194	1139	1053	1308	1167	58	367	100	830	1	1	57997072	719	-10.96	0.96	12	0.01	-113.00	1288.00	2190	20240424	-43.42	1108	20240708	11.82	2190	-43.42	20240424	1108	11.82	20240708	2190	-43.42	20240424	1108	11.82	20240708	0.59	N	256630	100	57 억		292475	N	N	0	N	00	N
138	20240708	161014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1226	10	2	0.82	205625616	173617	306.96	1216	1249	1108	1580	852	1216	1184.36	0.48	0	13829	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	711	-10.85	0.95	12	0.30	-113.00	1288.00	2190	20240424	-44.02	1108	20240708	10.65	2190	-44.02	20240424	1108	10.65	20240708	2190	-44.02	20240424	1108	10.65	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
139	20240708	151016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1221	5	2	0.41	199933737	168965	298.73	1216	1249	1108	1580	852	1216	1183.28	0.48	0	13829	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	708	-10.81	0.95	12	0.29	-113.00	1288.00	2190	20240424	-44.25	1108	20240708	10.20	2190	-44.25	20240424	1108	10.20	20240708	2190	-44.25	20240424	1108	10.20	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
140	20240708	141019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1228	12	2	0.99	190572882	161272	285.13	1216	1249	1108	1580	852	1216	1181.69	0.48	0	13448	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	712	-10.87	0.95	12	0.28	-113.00	1288.00	2190	20240424	-43.93	1108	20240708	10.83	2190	-43.93	20240424	1108	10.83	20240708	2190	-43.93	20240424	1108	10.83	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
141	20240708	131014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1213	-3	5	-0.25	169083444	143652	253.98	1216	1216	1108	1580	852	1216	1177.04	0.48	0	11605	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	704	-10.73	0.94	12	0.25	-113.00	1288.00	2190	20240424	-44.61	1108	20240708	9.48	2190	-44.61	20240424	1108	9.48	20240708	2190	-44.61	20240424	1108	9.48	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
142	20240708	121016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1182	-34	5	-2.80	165167065	140362	248.16	1216	1216	1108	1580	852	1216	1176.72	0.48	0	9940	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	686	-10.46	0.92	12	0.24	-113.00	1288.00	2190	20240424	-46.03	1108	20240708	6.68	2190	-46.03	20240424	1108	6.68	20240708	2190	-46.03	20240424	1108	6.68	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
143	20240708	111013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1178	-38	5	-3.12	157473036	133837	236.62	1216	1216	1108	1580	852	1216	1176.60	0.48	0	9419	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	683	-10.42	0.91	12	0.23	-113.00	1288.00	2190	20240424	-46.21	1108	20240708	6.32	2190	-46.21	20240424	1108	6.32	20240708	2190	-46.21	20240424	1108	6.32	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
144	20240708	101014	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1208	-8	5	-0.66	140213159	119331	210.98	1216	1216	1108	1580	852	1216	1174.99	0.48	0	9055	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	701	-10.69	0.94	12	0.21	-113.00	1288.00	2190	20240424	-44.84	1108	20240708	9.03	2190	-44.84	20240424	1108	9.03	20240708	2190	-44.84	20240424	1108	9.03	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
145	20240708	091013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1176	-40	5	-3.29	66398893	57329	101.36	1216	1216	1108	1580	852	1216	1158.21	0.48	0	6809	1249	1232	1200	1183	1151	1241	1192	58	364	100	820	1	1	57997072	682	-10.41	0.91	12	0.10	-113.00	1288.00	2190	20240424	-46.30	1108	20240708	6.14	2190	-46.30	20240424	1108	6.14	20240708	2190	-46.30	20240424	1108	6.14	20240708	0.61	N	256630	100	57 억		279467	N	N	0	N	00	N
146	20240705	161008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1216	49	2	4.20	67320270	56550	34.45	1170	1217	1168	1517	817	1167	1190.19	0.47	0	8667	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	705	-10.76	0.94	12	0.10	-113.00	1288.00	2190	20240424	-44.47	1134	20240703	7.23	2190	-44.47	20240424	1134	7.23	20240703	2190	-44.47	20240424	1134	7.23	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
147	20240705	151012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1210	43	2	3.68	58832591	49554	30.19	1170	1210	1168	1517	817	1167	1187.24	0.47	0	7208	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	702	-10.71	0.94	12	0.09	-113.00	1288.00	2190	20240424	-44.75	1134	20240703	6.70	2190	-44.75	20240424	1134	6.70	20240703	2190	-44.75	20240424	1134	6.70	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
148	20240705	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1199	32	2	2.74	50138740	42334	25.79	1170	1200	1168	1517	817	1167	1184.36	0.47	0	4867	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	695	-10.61	0.93	12	0.07	-113.00	1288.00	2190	20240424	-45.25	1134	20240703	5.73	2190	-45.25	20240424	1134	5.73	20240703	2190	-45.25	20240424	1134	5.73	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
149	20240705	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	28	2	2.40	40977959	34670	21.12	1170	1195	1168	1517	817	1167	1181.94	0.47	0	4439	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	693	-10.58	0.93	12	0.06	-113.00	1288.00	2190	20240424	-45.43	1134	20240703	5.38	2190	-45.43	20240424	1134	5.38	20240703	2190	-45.43	20240424	1134	5.38	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
150	20240705	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	12	2	1.03	19298441	16368	9.97	1170	1190	1168	1517	817	1167	1179.03	0.47	0	2442	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	684	-10.43	0.92	12	0.03	-113.00	1288.00	2190	20240424	-46.16	1134	20240703	3.97	2190	-46.16	20240424	1134	3.97	20240703	2190	-46.16	20240424	1134	3.97	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
151	20240705	111008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1178	11	2	0.94	8872542	7531	4.59	1170	1190	1168	1517	817	1167	1178.14	0.47	0	268	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	683	-10.42	0.91	12	0.01	-113.00	1288.00	2190	20240424	-46.21	1134	20240703	3.88	2190	-46.21	20240424	1134	3.88	20240703	2190	-46.21	20240424	1134	3.88	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
152	20240705	101009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1181	14	2	1.20	7123352	6047	3.68	1170	1190	1168	1517	817	1167	1178.00	0.47	0	-248	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	685	-10.45	0.92	12	0.01	-113.00	1288.00	2190	20240424	-46.07	1134	20240703	4.14	2190	-46.07	20240424	1134	4.14	20240703	2190	-46.07	20240424	1134	4.14	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
153	20240705	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1171	4	2	0.34	424125	363	0.22	1170	1178	1168	1517	817	1167	1168.39	0.47	0	12	1237	1202	1173	1138	1109	1187	1123	58	350	100	790	1	1	57997072	679	-10.36	0.91	12	0.00	-113.00	1288.00	2190	20240424	-46.53	1134	20240703	3.26	2190	-46.53	20240424	1134	3.26	20240703	2190	-46.53	20240424	1134	3.26	20240703	0.58	N	256630	100	57 억		271612	N	N	0	N	00	N
154	20240704	161005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1167	-23	5	-1.93	185515317	158540	6.11	1194	1208	1144	1547	833	1190	1170.15	0.43	0	23620	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	677	-10.33	0.91	12	0.27	-113.00	1288.00	2190	20240424	-46.71	1134	20240703	2.91	2190	-46.71	20240424	1134	2.91	20240703	2190	-46.71	20240424	1134	2.91	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
155	20240704	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	1179	-11	5	-0.92	171297723	146410	5.64	1194	1208	1144	1547	833	1190	1169.99	0.43	0	21159	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	684	-10.43	0.92	12	0.25	-113.00	1288.00	2190	20240424	-46.16	1134	20240703	3.97	2190	-46.16	20240424	1134	3.97	20240703	2190	-46.16	20240424	1134	3.97	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
156	20240704	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1166	-24	5	-2.02	122812940	104517	4.03	1194	1208	1153	1547	833	1190	1175.05	0.43	0	15070	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	676	-10.32	0.91	12	0.18	-113.00	1288.00	2190	20240424	-46.76	1134	20240703	2.82	2190	-46.76	20240424	1134	2.82	20240703	2190	-46.76	20240424	1134	2.82	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
157	20240704	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1166	-24	5	-2.02	115545582	98256	3.79	1194	1208	1159	1547	833	1190	1175.96	0.43	0	13987	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	676	-10.32	0.91	12	0.17	-113.00	1288.00	2190	20240424	-46.76	1134	20240703	2.82	2190	-46.76	20240424	1134	2.82	20240703	2190	-46.76	20240424	1134	2.82	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
158	20240704	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1160	-30	5	-2.52	108436788	92133	3.55	1194	1208	1160	1547	833	1190	1176.96	0.43	0	12877	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	673	-10.27	0.90	12	0.16	-113.00	1288.00	2190	20240424	-47.03	1134	20240703	2.29	2190	-47.03	20240424	1134	2.29	20240703	2190	-47.03	20240424	1134	2.29	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
159	20240704	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1173	-17	5	-1.43	85310691	72266	2.78	1194	1208	1164	1547	833	1190	1180.51	0.43	0	11313	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	680	-10.38	0.91	12	0.12	-113.00	1288.00	2190	20240424	-46.44	1134	20240703	3.44	2190	-46.44	20240424	1134	3.44	20240703	2190	-46.44	20240424	1134	3.44	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
160	20240704	101006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-5	5	-0.42	71978114	60971	2.35	1194	1208	1164	1547	833	1190	1180.53	0.43	0	6704	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	687	-10.49	0.92	12	0.11	-113.00	1288.00	2190	20240424	-45.89	1134	20240703	4.50	2190	-45.89	20240424	1134	4.50	20240703	2190	-45.89	20240424	1134	4.50	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
161	20240704	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	0	3	0.00	32967867	27722	1.07	1194	1208	1165	1547	833	1190	1189.23	0.43	0	7930	1639	1414	1274	1049	909	1344	979	58	357	100	800	1	1	57997072	690	-10.53	0.92	12	0.05	-113.00	1288.00	2190	20240424	-45.66	1134	20240703	4.94	2190	-45.66	20240424	1134	4.94	20240703	2190	-45.66	20240424	1134	4.94	20240703	0.59	N	256630	100	57 억		247924	N	N	0	N	00	N
162	20240703	161002	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1190	-21	5	-1.73	3340400424	2586854	2728.98	1211	1499	1134	1574	848	1211	1291.32	0.30	0	67478	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	690	-10.53	0.92	12	4.46	-113.00	1288.00	2190	20240424	-45.66	1134	20240703	4.94	2190	-45.66	20240424	1134	4.94	20240703	2190	-45.66	20240424	1134	4.94	20240703	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
163	20240703	151006	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1162	-49	5	-4.05	3257085289	2515639	2653.85	1211	1499	1134	1574	848	1211	1294.73	0.30	0	58975	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	674	-10.28	0.90	12	4.34	-113.00	1288.00	2190	20240424	-46.94	1134	20240703	2.47	2190	-46.94	20240424	1134	2.47	20240703	2190	-46.94	20240424	1134	2.47	20240703	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
164	20240703	141005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1160	-51	5	-4.21	3006295548	2298622	2424.91	1211	1499	1145	1574	848	1211	1307.87	0.30	0	73651	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	673	-10.27	0.90	12	3.96	-113.00	1288.00	2190	20240424	-47.03	1145	20240703	1.31	2190	-47.03	20240424	1145	1.31	20240703	2190	-47.03	20240424	1145	1.31	20240703	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
165	20240703	131005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1407	196	2	16.18	1141364313	818350	863.31	1211	1499	1211	1574	848	1211	1394.71	0.30	0	-22484	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	816	-12.45	1.09	12	1.41	-113.00	1288.00	2190	20240424	-35.75	1179	20240321	19.34	2190	-35.75	20240424	1179	19.34	20240321	2190	-35.75	20240424	1179	19.34	20240321	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
166	20240703	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1244	33	2	2.73	52387516	42603	44.94	1211	1259	1211	1574	848	1211	1229.67	0.30	0	4223	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	721	-11.01	0.97	12	0.07	-113.00	1288.00	2190	20240424	-43.20	1179	20240321	5.51	2190	-43.20	20240424	1179	5.51	20240321	2190	-43.20	20240424	1179	5.51	20240321	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
167	20240703	111007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1250	39	2	3.22	48695953	39632	41.81	1211	1259	1211	1574	848	1211	1228.70	0.30	0	3372	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	725	-11.06	0.97	12	0.07	-113.00	1288.00	2190	20240424	-42.92	1179	20240321	6.02	2190	-42.92	20240424	1179	6.02	20240321	2190	-42.92	20240424	1179	6.02	20240321	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
168	20240703	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1250	39	2	3.22	41819635	34119	35.99	1211	1259	1211	1574	848	1211	1225.70	0.30	0	4119	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	725	-11.06	0.97	12	0.06	-113.00	1288.00	2190	20240424	-42.92	1179	20240321	6.02	2190	-42.92	20240424	1179	6.02	20240321	2190	-42.92	20240424	1179	6.02	20240321	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
169	20240703	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	38	2	3.14	31340908	25721	27.13	1211	1250	1211	1574	848	1211	1218.49	0.30	0	5382	1303	1257	1234	1188	1165	1245	1176	58	363	100	820	1	1	57997072	724	-11.05	0.97	12	0.04	-113.00	1288.00	2190	20240424	-42.97	1179	20240321	5.94	2190	-42.97	20240424	1179	5.94	20240321	2190	-42.97	20240424	1179	5.94	20240321	0.58	N	256630	100	57 억		175201	N	N	0	N	00	N
170	20240702	161001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1211	-69	5	-5.39	117320870	94291	105.37	1272	1280	1211	1664	896	1280	1245.43	0.32	0	-3242	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	702	-10.72	0.94	12	0.16	-113.00	1288.00	2190	20240424	-44.70	1179	20240321	2.71	2190	-44.70	20240424	1179	2.71	20240321	2190	-44.70	20240424	1179	2.71	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
171	20240702	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1239	-41	5	-3.20	91455620	73053	81.64	1272	1280	1230	1664	896	1280	1251.91	0.32	0	4539	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	719	-10.96	0.96	12	0.13	-113.00	1288.00	2190	20240424	-43.42	1179	20240321	5.09	2190	-43.42	20240424	1179	5.09	20240321	2190	-43.42	20240424	1179	5.09	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
172	20240702	141003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1255	-25	5	-1.95	57786668	45859	51.25	1272	1280	1242	1664	896	1280	1260.09	0.32	0	-7044	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	728	-11.11	0.97	12	0.08	-113.00	1288.00	2190	20240424	-42.69	1179	20240321	6.45	2190	-42.69	20240424	1179	6.45	20240321	2190	-42.69	20240424	1179	6.45	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
173	20240702	131003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1261	-19	5	-1.48	49298691	39078	43.67	1272	1280	1242	1664	896	1280	1261.55	0.32	0	-2820	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	731	-11.16	0.98	12	0.07	-113.00	1288.00	2190	20240424	-42.42	1179	20240321	6.96	2190	-42.42	20240424	1179	6.96	20240321	2190	-42.42	20240424	1179	6.96	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
174	20240702	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-5	5	-0.39	39740811	31426	35.12	1272	1280	1242	1664	896	1280	1264.58	0.32	0	-5912	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	739	-11.28	0.99	12	0.05	-113.00	1288.00	2190	20240424	-41.78	1179	20240321	8.14	2190	-41.78	20240424	1179	8.14	20240321	2190	-41.78	20240424	1179	8.14	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
175	20240702	111002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1275	-5	5	-0.39	37312835	29521	32.99	1272	1280	1242	1664	896	1280	1263.94	0.32	0	-5912	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	739	-11.28	0.99	12	0.05	-113.00	1288.00	2190	20240424	-41.78	1179	20240321	8.14	2190	-41.78	20240424	1179	8.14	20240321	2190	-41.78	20240424	1179	8.14	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
176	20240702	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1258	-22	5	-1.72	21901382	17357	19.40	1272	1280	1247	1664	896	1280	1261.82	0.32	0	-5318	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	730	-11.13	0.98	12	0.03	-113.00	1288.00	2190	20240424	-42.56	1179	20240321	6.70	2190	-42.56	20240424	1179	6.70	20240321	2190	-42.56	20240424	1179	6.70	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
177	20240702	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1280	0	3	0.00	275273	216	0.24	1272	1280	1272	1664	896	1280	1274.41	0.32	0	4	1349	1314	1297	1262	1245	1306	1254	58	384	100	870	1	1	57997072	742	-11.33	0.99	12	0.00	-113.00	1288.00	2190	20240424	-41.55	1179	20240321	8.57	2190	-41.55	20240424	1179	8.57	20240321	2190	-41.55	20240424	1179	8.57	20240321	0.59	N	256630	100	57 억		184049	N	N	0	N	00	N
178	20240701	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1280	-51	5	-3.83	112990214	86721	58.59	1331	1332	1280	1730	932	1331	1303.00	0.31	0	4795	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	742	-11.33	0.99	12	0.15	-113.00	1288.00	2190	20240424	-41.55	1179	20240321	8.57	2190	-41.55	20240424	1179	8.57	20240321	2190	-41.55	20240424	1179	8.57	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
179	20240701	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-31	5	-2.33	84042848	64231	43.40	1331	1332	1300	1730	932	1331	1308.45	0.31	0	11863	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	754	-11.50	1.01	12	0.11	-113.00	1288.00	2190	20240424	-40.64	1179	20240321	10.26	2190	-40.64	20240424	1179	10.26	20240321	2190	-40.64	20240424	1179	10.26	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
180	20240701	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1321	-10	5	-0.75	17224687	13011	8.79	1331	1332	1312	1730	932	1331	1323.86	0.31	0	-2444	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	766	-11.69	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.68	1179	20240321	12.04	2190	-39.68	20240424	1179	12.04	20240321	2190	-39.68	20240424	1179	12.04	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
181	20240701	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	0	3	0.00	12837885	9692	6.55	1331	1332	1318	1730	932	1331	1324.59	0.31	0	-2263	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	772	-11.78	1.03	12	0.02	-113.00	1288.00	2190	20240424	-39.22	1179	20240321	12.89	2190	-39.22	20240424	1179	12.89	20240321	2190	-39.22	20240424	1179	12.89	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
182	20240701	121000	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-2	5	-0.15	8400015	6353	4.29	1331	1332	1318	1730	932	1331	1322.21	0.31	0	-176	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	771	-11.76	1.03	12	0.01	-113.00	1288.00	2190	20240424	-39.32	1179	20240321	12.72	2190	-39.32	20240424	1179	12.72	20240321	2190	-39.32	20240424	1179	12.72	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
183	20240701	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1326	-5	5	-0.38	5882526	4448	3.01	1331	1332	1318	1730	932	1331	1322.51	0.31	0	-372	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	769	-11.73	1.03	12	0.01	-113.00	1288.00	2190	20240424	-39.45	1179	20240321	12.47	2190	-39.45	20240424	1179	12.47	20240321	2190	-39.45	20240424	1179	12.47	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
184	20240701	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-2	5	-0.15	4124040	3114	2.10	1331	1332	1318	1730	932	1331	1324.35	0.31	0	-222	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	771	-11.76	1.03	12	0.01	-113.00	1288.00	2190	20240424	-39.32	1179	20240321	12.72	2190	-39.32	20240424	1179	12.72	20240321	2190	-39.32	20240424	1179	12.72	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N
185	20240701	090955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-1	5	-0.08	1345745	1011	0.68	1331	1332	1330	1730	932	1331	1331.10	0.31	0	-143	1447	1389	1342	1284	1237	1418	1313	58	399	100	900	1	1	57997072	771	-11.77	1.03	12	0.00	-113.00	1288.00	2190	20240424	-39.27	1179	20240321	12.81	2190	-39.27	20240424	1179	12.81	20240321	2190	-39.27	20240424	1179	12.81	20240321	0.63	N	256630	100	57 억		179579	N	N	0	N	00	N