KissMeData/090410/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	160728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	14	2	0.83	393272544	231239	83.52	1687	1740	1674	2185	1177	1681	1701.02	1.94	0	5787	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	781	3.24	0.69	12	0.50	523.00	2473.00	2375	20230725	-28.63	1571	20240708	7.89	2055	-17.52	20240111	1571	7.89	20240708	2360	-28.18	20230814	1571	7.89	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
3	20240731	150737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	14	2	0.83	379235340	222939	80.52	1687	1740	1674	2185	1177	1681	1701.39	1.94	0	6767	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	781	3.24	0.69	12	0.48	523.00	2473.00	2375	20230725	-28.63	1571	20240708	7.89	2055	-17.52	20240111	1571	7.89	20240708	2360	-28.18	20230814	1571	7.89	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
4	20240731	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	1681	0	3	0.00	322643489	189319	68.38	1687	1740	1675	2185	1177	1681	1704.66	1.94	0	303	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	775	3.21	0.68	12	0.41	523.00	2473.00	2375	20230725	-29.22	1571	20240708	7.00	2055	-18.20	20240111	1571	7.00	20240708	2360	-28.77	20230814	1571	7.00	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
5	20240731	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	18	2	1.07	249632672	146030	52.74	1687	1740	1681	2185	1177	1681	1710.15	1.94	0	10171	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	783	3.25	0.69	12	0.32	523.00	2473.00	2375	20230725	-28.46	1571	20240708	8.15	2055	-17.32	20240111	1571	8.15	20240708	2360	-28.01	20230814	1571	8.15	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
6	20240731	120735	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	20	2	1.19	220489568	128845	46.53	1687	1740	1681	2185	1177	1681	1712.11	1.94	0	9657	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	784	3.25	0.69	12	0.28	523.00	2473.00	2375	20230725	-28.38	1571	20240708	8.27	2055	-17.23	20240111	1571	8.27	20240708	2360	-27.92	20230814	1571	8.27	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
7	20240731	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	32	2	1.90	199516554	116534	42.09	1687	1740	1681	2185	1177	1681	1713.04	1.94	0	9392	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	789	3.28	0.69	12	0.25	523.00	2473.00	2375	20230725	-27.87	1571	20240708	9.04	2055	-16.64	20240111	1571	9.04	20240708	2360	-27.42	20230814	1571	9.04	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
8	20240731	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	1718	37	2	2.20	153004180	89308	32.25	1687	1740	1681	2185	1177	1681	1714.51	1.94	0	5297	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	792	3.28	0.69	12	0.19	523.00	2473.00	2375	20230725	-27.66	1571	20240708	9.36	2055	-16.40	20240111	1571	9.36	20240708	2360	-27.20	20230814	1571	9.36	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
9	20240731	090731	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	58	2	3.45	58943391	34404	12.43	1687	1740	1681	2185	1177	1681	1716.87	1.94	0	10223	1720	1700	1685	1665	1650	1693	1658	46	504	100	1210	1	1	46084095	801	3.33	0.70	12	0.07	523.00	2473.00	2375	20230725	-26.78	1571	20240708	10.69	2055	-15.38	20240111	1571	10.69	20240708	2360	-26.31	20230814	1571	10.69	20240708	4.43	N	090410	100	46 억		895182	N	N	0	N	00	N
10	20240730	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1681	-29	5	-1.70	465108327	276782	93.77	1700	1705	1670	2220	1197	1710	1680.39	2.00	0	-25139	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	775	3.21	0.68	12	0.60	523.00	2473.00	2375	20230725	-29.22	1571	20240708	7.00	2055	-18.20	20240111	1571	7.00	20240708	2360	-28.77	20230814	1571	7.00	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
11	20240730	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1675	-35	5	-2.05	396506226	235833	79.90	1700	1705	1670	2220	1197	1710	1681.30	2.00	0	-10071	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	772	3.20	0.68	12	0.51	523.00	2473.00	2375	20230725	-29.47	1571	20240708	6.62	2055	-18.49	20240111	1571	6.62	20240708	2360	-29.03	20230814	1571	6.62	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
12	20240730	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1677	-33	5	-1.93	373947554	222385	75.34	1700	1705	1670	2220	1197	1710	1681.53	2.00	0	-8598	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	773	3.21	0.68	12	0.48	523.00	2473.00	2375	20230725	-29.39	1571	20240708	6.75	2055	-18.39	20240111	1571	6.75	20240708	2360	-28.94	20230814	1571	6.75	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
13	20240730	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	-36	5	-2.11	360915883	214611	72.71	1700	1705	1670	2220	1197	1710	1681.72	2.00	0	-5627	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	771	3.20	0.68	12	0.47	523.00	2473.00	2375	20230725	-29.52	1571	20240708	6.56	2055	-18.54	20240111	1571	6.56	20240708	2360	-29.07	20230814	1571	6.56	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
14	20240730	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	-36	5	-2.11	327222626	194474	65.89	1700	1705	1670	2220	1197	1710	1682.60	2.00	0	-1362	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	771	3.20	0.68	12	0.42	523.00	2473.00	2375	20230725	-29.52	1571	20240708	6.56	2055	-18.54	20240111	1571	6.56	20240708	2360	-29.07	20230814	1571	6.56	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
15	20240730	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1688	-22	5	-1.29	163083295	96655	32.75	1700	1705	1678	2220	1197	1710	1687.27	2.00	0	-15145	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	778	3.23	0.68	12	0.21	523.00	2473.00	2375	20230725	-28.93	1571	20240708	7.45	2055	-17.86	20240111	1571	7.45	20240708	2360	-28.47	20230814	1571	7.45	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
16	20240730	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-15	5	-0.88	138241130	81972	27.77	1700	1705	1678	2220	1197	1710	1686.44	2.00	0	-16117	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	781	3.24	0.69	12	0.18	523.00	2473.00	2375	20230725	-28.63	1571	20240708	7.89	2055	-17.52	20240111	1571	7.89	20240708	2360	-28.18	20230814	1571	7.89	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
17	20240730	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	1693	-17	5	-0.99	28379853	16757	5.68	1700	1700	1682	2220	1197	1710	1693.61	2.00	0	-6153	1780	1745	1720	1685	1660	1732	1672	46	510	100	1230	1	1	46084095	780	3.24	0.68	12	0.04	523.00	2473.00	2375	20230725	-28.72	1571	20240708	7.77	2055	-17.62	20240111	1571	7.77	20240708	2360	-28.26	20230814	1571	7.77	20240708	4.29	N	090410	100	46 억		919390	N	N	0	N	00	N
18	20240729	160716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	-40	5	-2.29	496331032	288721	63.22	1753	1755	1695	2275	1225	1750	1719.73	2.06	0	-30551	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	788	3.27	0.69	12	0.63	523.00	2473.00	2385	20230721	-28.30	1571	20240708	8.85	2055	-16.79	20240111	1571	8.85	20240708	2360	-27.54	20230814	1571	8.85	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
19	20240729	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-51	5	-2.91	420317834	244140	53.46	1753	1755	1695	2275	1225	1750	1721.63	2.06	0	-24479	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	783	3.25	0.69	12	0.53	523.00	2473.00	2385	20230721	-28.76	1571	20240708	8.15	2055	-17.32	20240111	1571	8.15	20240708	2360	-28.01	20230814	1571	8.15	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
20	20240729	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1708	-42	5	-2.40	317825395	183907	40.27	1753	1755	1707	2275	1225	1750	1728.19	2.06	0	-31523	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	787	3.27	0.69	12	0.40	523.00	2473.00	2385	20230721	-28.39	1571	20240708	8.72	2055	-16.89	20240111	1571	8.72	20240708	2360	-27.63	20230814	1571	8.72	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
21	20240729	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	1727	-23	5	-1.31	239504095	138303	30.28	1753	1755	1720	2275	1225	1750	1731.73	2.06	0	-26199	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	796	3.30	0.70	12	0.30	523.00	2473.00	2385	20230721	-27.59	1571	20240708	9.93	2055	-15.96	20240111	1571	9.93	20240708	2360	-26.82	20230814	1571	9.93	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
22	20240729	120724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	-29	5	-1.66	215911263	124631	27.29	1753	1755	1720	2275	1225	1750	1732.40	2.06	0	-24199	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	793	3.29	0.70	12	0.27	523.00	2473.00	2385	20230721	-27.84	1571	20240708	9.55	2055	-16.25	20240111	1571	9.55	20240708	2360	-27.08	20230814	1571	9.55	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
23	20240729	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1736	-14	5	-0.80	196896554	113619	24.88	1753	1755	1720	2275	1225	1750	1732.95	2.06	0	-20602	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	800	3.32	0.70	12	0.25	523.00	2473.00	2385	20230721	-27.21	1571	20240708	10.50	2055	-15.52	20240111	1571	10.50	20240708	2360	-26.44	20230814	1571	10.50	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
24	20240729	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	-11	5	-0.63	112580433	64791	14.19	1753	1755	1720	2275	1225	1750	1737.59	2.06	0	-3493	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	801	3.33	0.70	12	0.14	523.00	2473.00	2385	20230721	-27.09	1571	20240708	10.69	2055	-15.38	20240111	1571	10.69	20240708	2360	-26.31	20230814	1571	10.69	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
25	20240729	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	-15	5	-0.86	63384119	36398	7.97	1753	1755	1720	2275	1225	1750	1741.42	2.06	0	-333	1786	1767	1731	1712	1676	1777	1722	46	525	100	1260	1	1	46084095	800	3.32	0.70	12	0.08	523.00	2473.00	2385	20230721	-27.25	1571	20240708	10.44	2055	-15.57	20240111	1571	10.44	20240708	2360	-26.48	20230814	1571	10.44	20240708	4.38	N	090410	100	46 억		948185	N	N	0	N	00	N
26	20240726	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	44	2	2.58	768907323	444011	54.22	1706	1750	1695	2215	1195	1706	1731.69	1.94	0	47661	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	806	3.35	0.71	12	0.96	523.00	2473.00	2420	20230720	-27.69	1571	20240708	11.39	2055	-14.84	20240111	1571	11.39	20240708	2360	-25.85	20230814	1571	11.39	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
27	20240726	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	35	2	2.05	625198501	361703	44.17	1706	1743	1695	2215	1195	1706	1728.50	1.94	0	46619	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	802	3.33	0.70	12	0.78	523.00	2473.00	2420	20230720	-28.06	1571	20240708	10.82	2055	-15.28	20240111	1571	10.82	20240708	2360	-26.23	20230814	1571	10.82	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
28	20240726	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	19	2	1.11	480963865	278684	34.03	1706	1738	1695	2215	1195	1706	1725.85	1.94	0	8164	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	795	3.30	0.70	12	0.60	523.00	2473.00	2420	20230720	-28.72	1571	20240708	9.80	2055	-16.06	20240111	1571	9.80	20240708	2360	-26.91	20230814	1571	9.80	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
29	20240726	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	25	2	1.47	384230318	222674	27.19	1706	1738	1695	2215	1195	1706	1725.55	1.94	0	1227	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	798	3.31	0.70	12	0.48	523.00	2473.00	2420	20230720	-28.47	1571	20240708	10.18	2055	-15.77	20240111	1571	10.18	20240708	2360	-26.65	20230814	1571	10.18	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
30	20240726	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	19	2	1.11	333550686	193429	23.62	1706	1738	1695	2215	1195	1706	1724.43	1.94	0	3630	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	795	3.30	0.70	12	0.42	523.00	2473.00	2420	20230720	-28.72	1571	20240708	9.80	2055	-16.06	20240111	1571	9.80	20240708	2360	-26.91	20230814	1571	9.80	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
31	20240726	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	19	2	1.11	297151338	172314	21.04	1706	1738	1695	2215	1195	1706	1724.50	1.94	0	-4896	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	795	3.30	0.70	12	0.37	523.00	2473.00	2420	20230720	-28.72	1571	20240708	9.80	2055	-16.06	20240111	1571	9.80	20240708	2360	-26.91	20230814	1571	9.80	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
32	20240726	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1738	32	2	1.88	232532261	134953	16.48	1706	1738	1695	2215	1195	1706	1723.09	1.94	0	-6778	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	801	3.32	0.70	12	0.29	523.00	2473.00	2420	20230720	-28.18	1571	20240708	10.63	2055	-15.43	20240111	1571	10.63	20240708	2360	-26.36	20230814	1571	10.63	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
33	20240726	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1705	-1	5	-0.06	30835135	18078	2.21	1706	1715	1695	2215	1195	1706	1705.67	1.94	0	3603	1800	1752	1691	1643	1582	1777	1668	46	509	100	1220	1	1	46084095	786	3.26	0.69	12	0.04	523.00	2473.00	2420	20230720	-29.55	1571	20240708	8.53	2055	-17.03	20240111	1571	8.53	20240708	2360	-27.75	20230814	1571	8.53	20240708	4.49	N	090410	100	46 억		894505	N	N	0	N	00	N
34	20240725	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	36	2	2.16	1370652852	811127	389.68	1689	1739	1630	2170	1169	1670	1689.79	2.08	0	-64056	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	786	3.26	0.69	12	1.76	523.00	2473.00	2435	20230719	-29.94	1571	20240708	8.59	2055	-16.98	20240111	1571	8.59	20240708	2375	-28.17	20230725	1571	8.59	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
35	20240725	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	21	2	1.26	1311842058	776396	372.99	1689	1739	1630	2170	1169	1670	1689.66	2.08	0	-55885	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	779	3.23	0.68	12	1.68	523.00	2473.00	2435	20230719	-30.55	1571	20240708	7.64	2055	-17.71	20240111	1571	7.64	20240708	2375	-28.80	20230725	1571	7.64	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
36	20240725	140719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	31	2	1.86	1219058743	722125	346.92	1689	1739	1630	2170	1169	1670	1688.15	2.08	0	-56515	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	784	3.25	0.69	12	1.57	523.00	2473.00	2435	20230719	-30.14	1571	20240708	8.27	2055	-17.23	20240111	1571	8.27	20240708	2375	-28.38	20230725	1571	8.27	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
37	20240725	130713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1693	23	2	1.38	1069990234	633680	304.43	1689	1739	1630	2170	1169	1670	1688.53	2.08	0	-59499	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	780	3.24	0.68	12	1.38	523.00	2473.00	2435	20230719	-30.47	1571	20240708	7.77	2055	-17.62	20240111	1571	7.77	20240708	2375	-28.72	20230725	1571	7.77	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
38	20240725	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1663	-7	5	-0.42	806821828	479027	230.13	1689	1739	1630	2170	1169	1670	1684.29	2.08	0	-95469	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	766	3.18	0.67	12	1.04	523.00	2473.00	2435	20230719	-31.70	1571	20240708	5.86	2055	-19.08	20240111	1571	5.86	20240708	2375	-29.98	20230725	1571	5.86	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
39	20240725	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-10	5	-0.60	760092795	451016	216.67	1689	1739	1630	2170	1169	1670	1685.29	2.08	0	-101496	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	765	3.17	0.67	12	0.98	523.00	2473.00	2435	20230719	-31.83	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2375	-30.11	20230725	1571	5.67	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
40	20240725	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	4	2	0.24	636921775	377091	181.16	1689	1739	1630	2170	1169	1670	1689.04	2.08	0	-82635	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	771	3.20	0.68	12	0.82	523.00	2473.00	2435	20230719	-31.25	1571	20240708	6.56	2055	-18.54	20240111	1571	6.56	20240708	2375	-29.52	20230725	1571	6.56	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
41	20240725	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	39	2	2.34	273071071	158813	76.30	1689	1739	1689	2170	1169	1670	1719.45	2.08	0	-57776	1703	1686	1673	1656	1643	1680	1650	46	500	100	1200	1	1	46084095	788	3.27	0.69	12	0.34	523.00	2473.00	2435	20230719	-29.82	1571	20240708	8.78	2055	-16.84	20240111	1571	8.78	20240708	2375	-28.04	20230725	1571	8.78	20240708	4.45	N	090410	100	46 억		956954	N	N	0	N	00	N
42	20240724	160705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	-31	5	-1.82	318056604	190203	62.17	1690	1690	1660	2210	1191	1701	1672.20	2.06	0	10814	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	770	3.19	0.68	12	0.41	523.00	2473.00	2600	20230718	-35.77	1571	20240708	6.30	2055	-18.73	20240111	1571	6.30	20240708	2375	-29.68	20230725	1571	6.30	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
43	20240724	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	-30	5	-1.76	286621937	171306	55.99	1690	1690	1660	2210	1191	1701	1673.16	2.06	0	10102	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	770	3.20	0.68	12	0.37	523.00	2473.00	2600	20230718	-35.73	1571	20240708	6.37	2055	-18.69	20240111	1571	6.37	20240708	2375	-29.64	20230725	1571	6.37	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
44	20240724	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1673	-28	5	-1.65	252104609	150627	49.23	1690	1690	1660	2210	1191	1701	1673.70	2.06	0	10895	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	771	3.20	0.68	12	0.33	523.00	2473.00	2600	20230718	-35.65	1571	20240708	6.49	2055	-18.59	20240111	1571	6.49	20240708	2375	-29.56	20230725	1571	6.49	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
45	20240724	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	-21	5	-1.23	212218990	126796	41.44	1690	1690	1660	2210	1191	1701	1673.70	2.06	0	12518	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	774	3.21	0.68	12	0.28	523.00	2473.00	2600	20230718	-35.38	1571	20240708	6.94	2055	-18.25	20240111	1571	6.94	20240708	2375	-29.26	20230725	1571	6.94	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
46	20240724	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1678	-23	5	-1.35	200582609	119864	39.18	1690	1690	1660	2210	1191	1701	1673.42	2.06	0	16097	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	773	3.21	0.68	12	0.26	523.00	2473.00	2600	20230718	-35.46	1571	20240708	6.81	2055	-18.35	20240111	1571	6.81	20240708	2375	-29.35	20230725	1571	6.81	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
47	20240724	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1669	-32	5	-1.88	160278918	95778	31.30	1690	1690	1660	2210	1191	1701	1673.44	2.06	0	14242	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	769	3.19	0.67	12	0.21	523.00	2473.00	2600	20230718	-35.81	1571	20240708	6.24	2055	-18.78	20240111	1571	6.24	20240708	2375	-29.73	20230725	1571	6.24	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
48	20240724	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	1675	-26	5	-1.53	132512791	79188	25.88	1690	1690	1660	2210	1191	1701	1673.39	2.06	0	15788	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	772	3.20	0.68	12	0.17	523.00	2473.00	2600	20230718	-35.58	1571	20240708	6.62	2055	-18.49	20240111	1571	6.62	20240708	2375	-29.47	20230725	1571	6.62	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
49	20240724	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1679	-22	5	-1.29	79975719	47937	15.67	1690	1690	1660	2210	1191	1701	1668.35	2.06	0	21435	1741	1721	1703	1683	1665	1731	1693	46	509	100	1220	1	1	46084095	774	3.21	0.68	12	0.10	523.00	2473.00	2600	20230718	-35.42	1571	20240708	6.87	2055	-18.30	20240111	1571	6.87	20240708	2375	-29.31	20230725	1571	6.87	20240708	4.51	N	090410	100	46 억		947039	N	N	0	N	00	N
50	20240723	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1701	-31	5	-1.79	515701084	303300	12.42	1690	1723	1685	2250	1213	1732	1700.24	2.06	0	-4488	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	784	3.25	0.69	12	0.66	523.00	2473.00	2735	20230717	-37.81	1571	20240708	8.27	2055	-17.23	20240111	1571	8.27	20240708	2375	-28.38	20230725	1571	8.27	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
51	20240723	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	-30	5	-1.73	493305279	290128	11.88	1690	1723	1685	2250	1213	1732	1700.24	2.06	0	-1371	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	784	3.25	0.69	12	0.63	523.00	2473.00	2735	20230717	-37.77	1571	20240708	8.34	2055	-17.18	20240111	1571	8.34	20240708	2375	-28.34	20230725	1571	8.34	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
52	20240723	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1697	-35	5	-2.02	453085727	266423	10.91	1690	1723	1685	2250	1213	1732	1700.56	2.06	0	2658	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	782	3.24	0.69	12	0.58	523.00	2473.00	2735	20230717	-37.95	1571	20240708	8.02	2055	-17.42	20240111	1571	8.02	20240708	2375	-28.55	20230725	1571	8.02	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
53	20240723	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1698	-34	5	-1.96	421986342	248118	10.16	1690	1723	1685	2250	1213	1732	1700.68	2.06	0	8081	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	783	3.25	0.69	12	0.54	523.00	2473.00	2735	20230717	-37.92	1571	20240708	8.08	2055	-17.37	20240111	1571	8.08	20240708	2375	-28.51	20230725	1571	8.08	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
54	20240723	120708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1704	-28	5	-1.62	368995534	216883	8.88	1690	1723	1685	2250	1213	1732	1701.28	2.06	0	16841	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	785	3.26	0.69	12	0.47	523.00	2473.00	2735	20230717	-37.70	1571	20240708	8.47	2055	-17.08	20240111	1571	8.47	20240708	2375	-28.25	20230725	1571	8.47	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
55	20240723	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	-26	5	-1.50	344223464	202338	8.28	1690	1723	1685	2250	1213	1732	1701.14	2.06	0	21347	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	786	3.26	0.69	12	0.44	523.00	2473.00	2735	20230717	-37.62	1571	20240708	8.59	2055	-16.98	20240111	1571	8.59	20240708	2375	-28.17	20230725	1571	8.59	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
56	20240723	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	-21	5	-1.21	253087744	148847	6.09	1690	1723	1685	2250	1213	1732	1700.20	2.06	0	31181	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	788	3.27	0.69	12	0.32	523.00	2473.00	2735	20230717	-37.44	1571	20240708	8.91	2055	-16.74	20240111	1571	8.91	20240708	2375	-27.96	20230725	1571	8.91	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
57	20240723	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1707	-25	5	-1.44	132651978	78179	3.20	1690	1707	1685	2250	1213	1732	1696.52	2.06	0	32658	1881	1806	1718	1643	1555	1844	1681	46	518	100	1240	1	1	46084095	787	3.26	0.69	12	0.17	523.00	2473.00	2735	20230717	-37.59	1571	20240708	8.66	2055	-16.93	20240111	1571	8.66	20240708	2375	-28.13	20230725	1571	8.66	20240708	4.54	N	090410	100	46 억		950653	N	N	0	N	00	N
58	20240722	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	93	2	5.67	4199221846	2435256	1541.44	1637	1793	1630	2130	1148	1639	1724.34	2.22	0	-71530	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	798	3.31	0.70	12	5.28	523.00	2473.00	2735	20230717	-36.67	1571	20240708	10.25	2055	-15.72	20240111	1571	10.25	20240708	2375	-27.07	20230725	1571	10.25	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
59	20240722	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	78	2	4.76	3972072564	2303588	1458.10	1637	1793	1630	2130	1148	1639	1724.30	2.22	0	-113722	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	791	3.28	0.69	12	5.00	523.00	2473.00	2735	20230717	-37.22	1571	20240708	9.29	2055	-16.45	20240111	1571	9.29	20240708	2375	-27.71	20230725	1571	9.29	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
60	20240722	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1713	74	2	4.51	3864686700	2240913	1418.43	1637	1793	1630	2130	1148	1639	1724.60	2.22	0	-130354	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	789	3.28	0.69	12	4.86	523.00	2473.00	2735	20230717	-37.37	1571	20240708	9.04	2055	-16.64	20240111	1571	9.04	20240708	2375	-27.87	20230725	1571	9.04	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
61	20240722	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	78	2	4.76	3713064822	2152554	1362.50	1637	1793	1630	2130	1148	1639	1724.96	2.22	0	-125484	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	791	3.28	0.69	12	4.67	523.00	2473.00	2735	20230717	-37.22	1571	20240708	9.29	2055	-16.45	20240111	1571	9.29	20240708	2375	-27.71	20230725	1571	9.29	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
62	20240722	120707	57	100.00	KOSDAQ		금속	N	N	N	N		N	1686	47	2	2.87	3423593276	1982699	1254.98	1637	1793	1630	2130	1148	1639	1726.73	2.22	0	-166832	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	777	3.22	0.68	12	4.30	523.00	2473.00	2735	20230717	-38.35	1571	20240708	7.32	2055	-17.96	20240111	1571	7.32	20240708	2375	-29.01	20230725	1571	7.32	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
63	20240722	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1672	33	2	2.01	3271050513	1891854	1197.48	1637	1793	1630	2130	1148	1639	1729.02	2.22	0	-161272	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	771	3.20	0.68	12	4.11	523.00	2473.00	2735	20230717	-38.87	1571	20240708	6.43	2055	-18.64	20240111	1571	6.43	20240708	2375	-29.60	20230725	1571	6.43	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
64	20240722	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	31	2	1.89	3076670879	1775821	1124.04	1637	1793	1630	2130	1148	1639	1732.53	2.22	0	-161479	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	770	3.19	0.68	12	3.85	523.00	2473.00	2735	20230717	-38.94	1571	20240708	6.30	2055	-18.73	20240111	1571	6.30	20240708	2375	-29.68	20230725	1571	6.30	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
65	20240722	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1650	11	2	0.67	3917668	2385	1.51	1637	1650	1630	2130	1148	1639	1642.63	2.22	0	-142	1669	1654	1637	1622	1605	1645	1613	46	491	100	1180	1	1	46084095	760	3.15	0.67	12	0.01	523.00	2473.00	2735	20230717	-39.67	1571	20240708	5.03	2055	-19.71	20240111	1571	5.03	20240708	2375	-30.53	20230725	1571	5.03	20240708	4.57	N	090410	100	46 억		1024568	N	N	0	N	00	N
66	20240719	160649	57	100.00	KOSDAQ		금속	N	N	N	N		N	1639	-11	5	-0.67	251021503	154100	133.91	1652	1652	1620	2145	1155	1650	1628.95	2.34	0	-57284	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	755	3.13	0.66	12	0.33	523.00	2473.00	2735	20230717	-40.07	1571	20240708	4.33	2055	-20.24	20240111	1571	4.33	20240708	2435	-32.69	20230719	1571	4.33	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
67	20240719	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	-20	5	-1.21	242250898	148733	129.25	1652	1652	1620	2145	1155	1650	1628.76	2.34	0	-55752	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	751	3.12	0.66	12	0.32	523.00	2473.00	2735	20230717	-40.40	1571	20240708	3.76	2055	-20.68	20240111	1571	3.76	20240708	2435	-33.06	20230719	1571	3.76	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
68	20240719	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1639	-11	5	-0.67	230355621	141429	122.90	1652	1652	1620	2145	1155	1650	1628.77	2.34	0	-54547	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	755	3.13	0.66	12	0.31	523.00	2473.00	2735	20230717	-40.07	1571	20240708	4.33	2055	-20.24	20240111	1571	4.33	20240708	2435	-32.69	20230719	1571	4.33	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
69	20240719	130651	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	-25	5	-1.52	205687315	126326	109.78	1652	1652	1620	2145	1155	1650	1628.23	2.34	0	-55823	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	749	3.11	0.66	12	0.27	523.00	2473.00	2735	20230717	-40.59	1571	20240708	3.44	2055	-20.92	20240111	1571	3.44	20240708	2435	-33.26	20230719	1571	3.44	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
70	20240719	120651	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	-27	5	-1.64	192130047	117979	102.53	1652	1652	1620	2145	1155	1650	1628.51	2.34	0	-55416	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	748	3.10	0.66	12	0.26	523.00	2473.00	2735	20230717	-40.66	1571	20240708	3.31	2055	-21.02	20240111	1571	3.31	20240708	2435	-33.35	20230719	1571	3.31	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
71	20240719	110656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-29	5	-1.76	155408213	95327	82.84	1652	1652	1620	2145	1155	1650	1630.26	2.34	0	-50716	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	747	3.10	0.66	12	0.21	523.00	2473.00	2735	20230717	-40.73	1571	20240708	3.18	2055	-21.12	20240111	1571	3.18	20240708	2435	-33.43	20230719	1571	3.18	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
72	20240719	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1638	-12	5	-0.73	84938642	51962	45.16	1652	1652	1625	2145	1155	1650	1634.63	2.34	0	-21112	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	755	3.13	0.66	12	0.11	523.00	2473.00	2735	20230717	-40.11	1571	20240708	4.26	2055	-20.29	20240111	1571	4.26	20240708	2435	-32.73	20230719	1571	4.26	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
73	20240719	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1632	-18	5	-1.09	39160374	23877	20.75	1652	1652	1630	2145	1155	1650	1640.09	2.34	0	-15612	1688	1669	1647	1628	1606	1678	1637	46	495	100	1180	1	1	46084095	752	3.12	0.66	12	0.05	523.00	2473.00	2735	20230717	-40.33	1571	20240708	3.88	2055	-20.58	20240111	1571	3.88	20240708	2435	-32.98	20230719	1571	3.88	20240708	4.57	N	090410	100	46 억		1076166	N	N	0	N	00	N
74	20240718	160642	57	100.00	KOSDAQ		금속	N	N	N	N		N	1650	-10	5	-0.60	188155059	114252	73.71	1642	1666	1625	2155	1162	1660	1646.84	2.38	0	-21758	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	760	3.15	0.67	12	0.25	523.00	2473.00	2735	20230717	-39.67	1571	20240708	5.03	2055	-19.71	20240111	1571	5.03	20240708	2600	-36.54	20230718	1571	5.03	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
75	20240718	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	1652	-8	5	-0.48	185696240	112760	72.74	1642	1666	1625	2155	1162	1660	1646.83	2.38	0	-20694	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	761	3.16	0.67	12	0.24	523.00	2473.00	2735	20230717	-39.60	1571	20240708	5.16	2055	-19.61	20240111	1571	5.16	20240708	2600	-36.46	20230718	1571	5.16	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
76	20240718	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	1644	-16	5	-0.96	174962562	106234	68.53	1642	1666	1625	2155	1162	1660	1646.95	2.38	0	-19643	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	758	3.14	0.66	12	0.23	523.00	2473.00	2735	20230717	-39.89	1571	20240708	4.65	2055	-20.00	20240111	1571	4.65	20240708	2600	-36.77	20230718	1571	4.65	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
77	20240718	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	1650	-10	5	-0.60	145869022	88576	57.14	1642	1666	1625	2155	1162	1660	1646.82	2.38	0	-18421	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	760	3.15	0.67	12	0.19	523.00	2473.00	2735	20230717	-39.67	1571	20240708	5.03	2055	-19.71	20240111	1571	5.03	20240708	2600	-36.54	20230718	1571	5.03	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
78	20240718	120648	57	100.00	KOSDAQ		금속	N	N	N	N		N	1651	-9	5	-0.54	136887798	83137	53.63	1642	1666	1625	2155	1162	1660	1646.53	2.38	0	-15528	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	761	3.16	0.67	12	0.18	523.00	2473.00	2735	20230717	-39.63	1571	20240708	5.09	2055	-19.66	20240111	1571	5.09	20240708	2600	-36.50	20230718	1571	5.09	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
79	20240718	110651	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	0	3	0.00	127919452	77723	50.14	1642	1666	1625	2155	1162	1660	1645.84	2.38	0	-14358	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	765	3.17	0.67	12	0.17	523.00	2473.00	2735	20230717	-39.31	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2600	-36.15	20230718	1571	5.67	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
80	20240718	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	-4	5	-0.24	97506717	59366	38.30	1642	1664	1625	2155	1162	1660	1642.47	2.38	0	-14777	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	763	3.17	0.67	12	0.13	523.00	2473.00	2735	20230717	-39.45	1571	20240708	5.41	2055	-19.42	20240111	1571	5.41	20240708	2600	-36.31	20230718	1571	5.41	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
81	20240718	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	1654	-6	5	-0.36	14891291	9068	5.85	1642	1655	1642	2155	1162	1660	1642.18	2.38	0	-655	1682	1670	1663	1651	1644	1667	1648	46	495	100	1190	1	1	46084095	762	3.16	0.67	12	0.02	523.00	2473.00	2735	20230717	-39.52	1571	20240708	5.28	2055	-19.51	20240111	1571	5.28	20240708	2600	-36.38	20230718	1571	5.28	20240708	4.47	N	090410	100	46 억		1097574	N	N	0	N	00	N
82	20240717	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-6	5	-0.36	257010107	154442	21.56	1665	1675	1656	2165	1167	1666	1664.15	2.38	0	1287	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	765	3.17	0.67	12	0.34	523.00	2473.00	2735	20230717	-39.31	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2735	-39.31	20230717	1571	5.67	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
83	20240717	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1665	-1	5	-0.06	239857378	144127	20.12	1665	1675	1656	2165	1167	1666	1664.21	2.38	0	7231	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	767	3.18	0.67	12	0.31	523.00	2473.00	2735	20230717	-39.12	1571	20240708	5.98	2055	-18.98	20240111	1571	5.98	20240708	2735	-39.12	20230717	1571	5.98	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
84	20240717	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1667	1	2	0.06	216004162	129799	18.12	1665	1675	1656	2165	1167	1666	1664.14	2.38	0	10261	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	768	3.19	0.67	12	0.28	523.00	2473.00	2735	20230717	-39.05	1571	20240708	6.11	2055	-18.88	20240111	1571	6.11	20240708	2735	-39.05	20230717	1571	6.11	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
85	20240717	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1666	0	3	0.00	208134048	125078	17.46	1665	1675	1656	2165	1167	1666	1664.03	2.38	0	10435	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	768	3.19	0.67	12	0.27	523.00	2473.00	2735	20230717	-39.09	1571	20240708	6.05	2055	-18.93	20240111	1571	6.05	20240708	2735	-39.09	20230717	1571	6.05	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
86	20240717	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	5	2	0.30	193519607	116324	16.24	1665	1675	1656	2165	1167	1666	1663.63	2.38	0	10360	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	770	3.20	0.68	12	0.25	523.00	2473.00	2735	20230717	-38.90	1571	20240708	6.37	2055	-18.69	20240111	1571	6.37	20240708	2735	-38.90	20230717	1571	6.37	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
87	20240717	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	4	2	0.24	183665145	110411	15.42	1665	1675	1656	2165	1167	1666	1663.47	2.38	0	9947	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	770	3.19	0.68	12	0.24	523.00	2473.00	2735	20230717	-38.94	1571	20240708	6.30	2055	-18.73	20240111	1571	6.30	20240708	2735	-38.94	20230717	1571	6.30	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
88	20240717	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1671	5	2	0.30	148485943	89271	12.46	1665	1675	1656	2165	1167	1666	1663.32	2.38	0	10797	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	770	3.20	0.68	12	0.19	523.00	2473.00	2735	20230717	-38.90	1571	20240708	6.37	2055	-18.69	20240111	1571	6.37	20240708	2735	-38.90	20230717	1571	6.37	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
89	20240717	090557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-6	5	-0.36	37029087	22285	3.11	1665	1666	1656	2165	1167	1666	1661.61	2.38	0	6832	1780	1723	1687	1630	1594	1705	1612	46	499	100	1190	1	1	46084095	765	3.17	0.67	12	0.05	523.00	2473.00	2735	20230717	-39.31	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2735	-39.31	20230717	1571	5.67	20240708	4.54	N	090410	100	46 억		1096275	N	N	0	N	00	N
90	20240716	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	1666	-33	5	-1.94	1216723998	715193	118.94	1700	1744	1651	2205	1190	1699	1701.25	2.45	0	-23629	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	768	3.19	0.67	12	1.55	523.00	2473.00	2820	20230710	-40.92	1571	20240708	6.05	2055	-18.93	20240111	1571	6.05	20240708	2735	-39.09	20230717	1571	6.05	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
91	20240716	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	-39	5	-2.30	1179488475	692763	115.21	1700	1744	1660	2205	1190	1699	1702.59	2.45	0	-21917	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	765	3.17	0.67	12	1.50	523.00	2473.00	2820	20230710	-41.13	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2735	-39.31	20230717	1571	5.67	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
92	20240716	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1667	-32	5	-1.88	1135303621	666191	110.79	1700	1744	1662	2205	1190	1699	1704.17	2.45	0	-21227	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	768	3.19	0.67	12	1.45	523.00	2473.00	2820	20230710	-40.89	1571	20240708	6.11	2055	-18.88	20240111	1571	6.11	20240708	2735	-39.05	20230717	1571	6.11	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
93	20240716	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	1677	-22	5	-1.29	1018205318	596086	99.14	1700	1744	1674	2205	1190	1699	1708.15	2.45	0	-9793	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	773	3.21	0.68	12	1.29	523.00	2473.00	2820	20230710	-40.53	1571	20240708	6.75	2055	-18.39	20240111	1571	6.75	20240708	2735	-38.68	20230717	1571	6.75	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
94	20240716	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1686	-13	5	-0.77	896749269	523755	87.11	1700	1744	1683	2205	1190	1699	1712.15	2.45	0	24497	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	777	3.22	0.68	12	1.14	523.00	2473.00	2820	20230710	-40.21	1571	20240708	7.32	2055	-17.96	20240111	1571	7.32	20240708	2735	-38.35	20230717	1571	7.32	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
95	20240716	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	1691	-8	5	-0.47	856050499	499616	83.09	1700	1744	1684	2205	1190	1699	1713.42	2.45	0	27586	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	779	3.23	0.68	12	1.08	523.00	2473.00	2820	20230710	-40.04	1571	20240708	7.64	2055	-17.71	20240111	1571	7.64	20240708	2735	-38.17	20230717	1571	7.64	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
96	20240716	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	-3	5	-0.18	695487322	404695	67.31	1700	1744	1686	2205	1190	1699	1718.55	2.45	0	16122	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	782	3.24	0.69	12	0.88	523.00	2473.00	2820	20230710	-39.86	1571	20240708	7.96	2055	-17.47	20240111	1571	7.96	20240708	2735	-37.99	20230717	1571	7.96	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
97	20240716	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	1702	3	2	0.18	74323280	43662	7.26	1700	1710	1693	2205	1190	1699	1702.24	2.45	0	845	1764	1731	1669	1636	1574	1748	1653	46	506	100	1220	1	1	46084095	784	3.25	0.69	12	0.09	523.00	2473.00	2820	20230710	-39.65	1571	20240708	8.34	2055	-17.18	20240111	1571	8.34	20240708	2735	-37.77	20230717	1571	8.34	20240708	4.58	N	090410	100	46 억		1128355	N	N	0	N	00	N
98	20240715	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	92	2	5.72	972875835	582858	818.86	1610	1702	1607	2085	1125	1607	1668.99	2.17	0	132751	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	783	3.25	0.69	12	1.26	523.00	2473.00	2820	20230710	-39.75	1571	20240708	8.15	2055	-17.32	20240111	1571	8.15	20240708	2735	-37.88	20230717	1571	8.15	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
99	20240715	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	89	2	5.54	908394794	544861	765.48	1610	1702	1607	2085	1125	1607	1667.20	2.17	0	135279	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	782	3.24	0.69	12	1.18	523.00	2473.00	2820	20230710	-39.86	1571	20240708	7.96	2055	-17.47	20240111	1571	7.96	20240708	2735	-37.99	20230717	1571	7.96	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
100	20240715	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1670	63	2	3.92	648591565	390855	549.12	1610	1686	1607	2085	1125	1607	1659.42	2.17	0	94988	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	770	3.19	0.68	12	0.85	523.00	2473.00	2820	20230710	-40.78	1571	20240708	6.30	2055	-18.73	20240111	1571	6.30	20240708	2735	-38.94	20230717	1571	6.30	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
101	20240715	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	1662	55	2	3.42	580469313	349943	491.64	1610	1686	1607	2085	1125	1607	1658.75	2.17	0	91922	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	766	3.18	0.67	12	0.76	523.00	2473.00	2820	20230710	-41.06	1571	20240708	5.79	2055	-19.12	20240111	1571	5.79	20240708	2735	-39.23	20230717	1571	5.79	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
102	20240715	120718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1663	56	2	3.48	562847983	339363	476.77	1610	1686	1607	2085	1125	1607	1658.54	2.17	0	90766	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	766	3.18	0.67	12	0.74	523.00	2473.00	2820	20230710	-41.03	1571	20240708	5.86	2055	-19.08	20240111	1571	5.86	20240708	2735	-39.20	20230717	1571	5.86	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
103	20240715	110718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	53	2	3.30	406439562	245825	345.36	1610	1674	1607	2085	1125	1607	1653.37	2.17	0	55763	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	765	3.17	0.67	12	0.53	523.00	2473.00	2820	20230710	-41.13	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2735	-39.31	20230717	1571	5.67	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
104	20240715	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1660	53	2	3.30	302099596	183237	257.43	1610	1674	1607	2085	1125	1607	1648.68	2.17	0	55913	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	765	3.17	0.67	12	0.40	523.00	2473.00	2820	20230710	-41.13	1571	20240708	5.67	2055	-19.22	20240111	1571	5.67	20240708	2735	-39.31	20230717	1571	5.67	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
105	20240715	090718	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	4	2	0.25	18127982	11271	15.83	1610	1611	1607	2085	1125	1607	1608.37	2.17	0	1079	1619	1613	1603	1597	1587	1608	1592	46	478	100	1150	1	1	46084095	742	3.08	0.65	12	0.02	523.00	2473.00	2820	20230710	-42.87	1571	20240708	2.55	2055	-21.61	20240111	1571	2.55	20240708	2735	-41.10	20230717	1571	2.55	20240708	4.60	N	090410	100	46 억		999162	N	N	0	N	00	N
106	20240712	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	4	2	0.25	113021269	70673	67.49	1609	1609	1593	2080	1123	1603	1599.16	2.18	0	-5030	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	741	3.07	0.65	12	0.15	523.00	2473.00	2820	20230710	-43.01	1571	20240708	2.29	2055	-21.80	20240111	1571	2.29	20240708	2735	-41.24	20230717	1571	2.29	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
107	20240712	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-4	5	-0.25	100135402	62645	59.82	1609	1609	1593	2080	1123	1603	1598.46	2.18	0	-4690	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	737	3.06	0.65	12	0.14	523.00	2473.00	2820	20230710	-43.30	1571	20240708	1.78	2055	-22.19	20240111	1571	1.78	20240708	2735	-41.54	20230717	1571	1.78	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
108	20240712	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-8	5	-0.50	77525152	48470	46.29	1609	1609	1594	2080	1123	1603	1599.45	2.18	0	-4923	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	735	3.05	0.64	12	0.11	523.00	2473.00	2820	20230710	-43.44	1571	20240708	1.53	2055	-22.38	20240111	1571	1.53	20240708	2735	-41.68	20230717	1571	1.53	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
109	20240712	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	0	3	0.00	65473361	40921	39.08	1609	1609	1597	2080	1123	1603	1599.99	2.18	0	-6206	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	739	3.07	0.65	12	0.09	523.00	2473.00	2820	20230710	-43.16	1571	20240708	2.04	2055	-22.00	20240111	1571	2.04	20240708	2735	-41.39	20230717	1571	2.04	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
110	20240712	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	1	2	0.06	58994895	36867	35.21	1609	1609	1597	2080	1123	1603	1600.21	2.18	0	-6159	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	739	3.07	0.65	12	0.08	523.00	2473.00	2820	20230710	-43.12	1571	20240708	2.10	2055	-21.95	20240111	1571	2.10	20240708	2735	-41.35	20230717	1571	2.10	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
111	20240712	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-6	5	-0.37	53956593	33719	32.20	1609	1609	1597	2080	1123	1603	1600.18	2.18	0	-5907	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	736	3.05	0.65	12	0.07	523.00	2473.00	2820	20230710	-43.37	1571	20240708	1.65	2055	-22.29	20240111	1571	1.65	20240708	2735	-41.61	20230717	1571	1.65	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
112	20240712	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	2	2	0.12	25445196	15887	15.17	1609	1609	1598	2080	1123	1603	1601.64	2.18	0	-6090	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	740	3.07	0.65	12	0.03	523.00	2473.00	2820	20230710	-43.09	1571	20240708	2.16	2055	-21.90	20240111	1571	2.16	20240708	2735	-41.32	20230717	1571	2.16	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
113	20240712	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-4	5	-0.25	5393760	3370	3.22	1609	1609	1598	2080	1123	1603	1600.52	2.18	0	-2131	1620	1611	1597	1588	1574	1616	1593	46	477	100	1150	1	1	46084095	737	3.06	0.65	12	0.01	523.00	2473.00	2820	20230710	-43.30	1571	20240708	1.78	2055	-22.19	20240111	1571	1.78	20240708	2735	-41.54	20230717	1571	1.78	20240708	4.59	N	090410	100	46 억		1003902	N	N	0	N	00	N
114	20240711	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	21	2	1.33	167207361	104515	138.15	1590	1606	1583	2055	1108	1582	1599.84	2.15	0	11822	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	739	3.07	0.65	12	0.23	523.00	2473.00	2820	20230710	-43.16	1571	20240708	2.04	2055	-22.00	20240111	1571	2.04	20240708	2735	-41.39	20230717	1571	2.04	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
115	20240711	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1601	19	2	1.20	165490528	103444	136.73	1590	1606	1583	2055	1108	1582	1599.81	2.15	0	12050	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	738	3.06	0.65	12	0.22	523.00	2473.00	2820	20230710	-43.23	1571	20240708	1.91	2055	-22.09	20240111	1571	1.91	20240708	2735	-41.46	20230717	1571	1.91	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
116	20240711	140715	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	20	2	1.26	139888678	87453	115.60	1590	1606	1583	2055	1108	1582	1599.59	2.15	0	10739	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	738	3.06	0.65	12	0.19	523.00	2473.00	2820	20230710	-43.19	1571	20240708	1.97	2055	-22.04	20240111	1571	1.97	20240708	2735	-41.43	20230717	1571	1.97	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
117	20240711	130712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	22	2	1.39	130820626	81779	108.10	1590	1606	1583	2055	1108	1582	1599.68	2.15	0	9939	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	739	3.07	0.65	12	0.18	523.00	2473.00	2820	20230710	-43.12	1571	20240708	2.10	2055	-21.95	20240111	1571	2.10	20240708	2735	-41.35	20230717	1571	2.10	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
118	20240711	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	20	2	1.26	97961840	61267	80.98	1590	1606	1583	2055	1108	1582	1598.93	2.15	0	12502	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	738	3.06	0.65	12	0.13	523.00	2473.00	2820	20230710	-43.19	1571	20240708	1.97	2055	-22.04	20240111	1571	1.97	20240708	2735	-41.43	20230717	1571	1.97	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
119	20240711	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	20	2	1.26	90465241	56578	74.79	1590	1606	1583	2055	1108	1582	1598.95	2.15	0	13352	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	738	3.06	0.65	12	0.12	523.00	2473.00	2820	20230710	-43.19	1571	20240708	1.97	2055	-22.04	20240111	1571	1.97	20240708	2735	-41.43	20230717	1571	1.97	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
120	20240711	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	20	2	1.26	72803568	45548	60.21	1590	1606	1583	2055	1108	1582	1598.39	2.15	0	13508	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	738	3.06	0.65	12	0.10	523.00	2473.00	2820	20230710	-43.19	1571	20240708	1.97	2055	-22.04	20240111	1571	1.97	20240708	2735	-41.43	20230717	1571	1.97	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
121	20240711	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	8	2	0.51	5501474	3469	4.59	1590	1590	1583	2055	1108	1582	1585.90	2.15	0	-34	1595	1588	1582	1575	1569	1592	1579	46	473	100	1130	1	1	46084095	733	3.04	0.64	12	0.01	523.00	2473.00	2820	20230710	-43.62	1571	20240708	1.21	2055	-22.63	20240111	1571	1.21	20240708	2735	-41.86	20230717	1571	1.21	20240708	4.68	N	090410	100	46 억		992314	N	N	0	N	00	N
122	20240710	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	3	2	0.19	118501251	74946	70.93	1580	1589	1576	2050	1106	1579	1581.15	2.16	0	-3436	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	729	3.02	0.64	12	0.16	523.00	2473.00	2880	20230704	-45.07	1571	20240708	0.70	2055	-23.02	20240111	1571	0.70	20240708	2820	-43.90	20230710	1571	0.70	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
123	20240710	150711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	6	2	0.38	111878854	70765	66.97	1580	1589	1576	2050	1106	1579	1580.99	2.16	0	-5758	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	730	3.03	0.64	12	0.15	523.00	2473.00	2880	20230704	-44.97	1571	20240708	0.89	2055	-22.87	20240111	1571	0.89	20240708	2820	-43.79	20230710	1571	0.89	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
124	20240710	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	4	2	0.25	94211446	59604	56.41	1580	1589	1576	2050	1106	1579	1580.62	2.16	0	-10930	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	730	3.03	0.64	12	0.13	523.00	2473.00	2880	20230704	-45.03	1571	20240708	0.76	2055	-22.97	20240111	1571	0.76	20240708	2820	-43.87	20230710	1571	0.76	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
125	20240710	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	6	2	0.38	84480311	53453	50.59	1580	1589	1576	2050	1106	1579	1580.46	2.16	0	-6964	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	730	3.03	0.64	12	0.12	523.00	2473.00	2880	20230704	-44.97	1571	20240708	0.89	2055	-22.87	20240111	1571	0.89	20240708	2820	-43.79	20230710	1571	0.89	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
126	20240710	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1584	5	2	0.32	68562597	43413	41.09	1580	1589	1576	2050	1106	1579	1579.31	2.16	0	-4916	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	730	3.03	0.64	12	0.09	523.00	2473.00	2880	20230704	-45.00	1571	20240708	0.83	2055	-22.92	20240111	1571	0.83	20240708	2820	-43.83	20230710	1571	0.83	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
127	20240710	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	1	2	0.06	59812709	37881	35.85	1580	1589	1576	2050	1106	1579	1578.96	2.16	0	-2019	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	728	3.02	0.64	12	0.08	523.00	2473.00	2880	20230704	-45.14	1571	20240708	0.57	2055	-23.11	20240111	1571	0.57	20240708	2820	-43.97	20230710	1571	0.57	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
128	20240710	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	1581	2	2	0.13	45854485	29060	27.50	1580	1589	1576	2050	1106	1579	1577.92	2.16	0	4477	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	729	3.02	0.64	12	0.06	523.00	2473.00	2880	20230704	-45.10	1571	20240708	0.64	2055	-23.07	20240111	1571	0.64	20240708	2820	-43.94	20230710	1571	0.64	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
129	20240710	090710	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	0	3	0.00	2803239	1775	1.68	1580	1589	1579	2050	1106	1579	1579.29	2.16	0	-1347	1599	1589	1582	1572	1565	1585	1568	46	471	100	1130	1	1	46084095	728	3.02	0.64	12	0.00	523.00	2473.00	2880	20230704	-45.17	1571	20240708	0.51	2055	-23.16	20240111	1571	0.51	20240708	2820	-44.01	20230710	1571	0.51	20240708	4.71	N	090410	100	46 억		995805	N	N	0	N	00	N
130	20240709	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	2	2	0.13	166599112	105526	150.31	1592	1592	1575	2050	1104	1577	1578.75	2.15	0	2454	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	728	3.02	0.64	12	0.23	523.00	2473.00	2890	20230703	-45.36	1571	20240708	0.51	2055	-23.16	20240111	1571	0.51	20240708	2820	-44.01	20230710	1571	0.51	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
131	20240709	150708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	3	2	0.19	138397928	87685	124.90	1592	1592	1575	2050	1104	1577	1578.35	2.15	0	-3397	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	728	3.02	0.64	12	0.19	523.00	2473.00	2890	20230703	-45.33	1571	20240708	0.57	2055	-23.11	20240111	1571	0.57	20240708	2820	-43.97	20230710	1571	0.57	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
132	20240709	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	0	3	0.00	129314316	81927	116.70	1592	1592	1575	2050	1104	1577	1578.41	2.15	0	-3986	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	727	3.02	0.64	12	0.18	523.00	2473.00	2890	20230703	-45.43	1571	20240708	0.38	2055	-23.26	20240111	1571	0.38	20240708	2820	-44.08	20230710	1571	0.38	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
133	20240709	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	1	2	0.06	98895558	62663	89.26	1592	1592	1575	2050	1104	1577	1578.21	2.15	0	-3060	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	727	3.02	0.64	12	0.14	523.00	2473.00	2890	20230703	-45.40	1571	20240708	0.45	2055	-23.21	20240111	1571	0.45	20240708	2820	-44.04	20230710	1571	0.45	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
134	20240709	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	2	2	0.13	64065457	40605	57.84	1592	1592	1575	2050	1104	1577	1577.77	2.15	0	-4468	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	728	3.02	0.64	12	0.09	523.00	2473.00	2890	20230703	-45.36	1571	20240708	0.51	2055	-23.16	20240111	1571	0.51	20240708	2820	-44.01	20230710	1571	0.51	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
135	20240709	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1575	-2	5	-0.13	59321306	37599	53.56	1592	1592	1575	2050	1104	1577	1577.74	2.15	0	-2744	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	726	3.01	0.64	12	0.08	523.00	2473.00	2890	20230703	-45.50	1571	20240708	0.25	2055	-23.36	20240111	1571	0.25	20240708	2820	-44.15	20230710	1571	0.25	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
136	20240709	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	2	2	0.13	18293750	11560	16.47	1592	1592	1576	2050	1104	1577	1582.50	2.15	0	-1241	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	728	3.02	0.64	12	0.03	523.00	2473.00	2890	20230703	-45.36	1571	20240708	0.51	2055	-23.16	20240111	1571	0.51	20240708	2820	-44.01	20230710	1571	0.51	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
137	20240709	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	6	2	0.38	5562905	3503	4.99	1592	1592	1577	2050	1104	1577	1588.04	2.15	0	-701	1583	1579	1575	1571	1567	1582	1574	46	473	100	1130	1	1	46084095	730	3.03	0.64	12	0.01	523.00	2473.00	2890	20230703	-45.22	1571	20240708	0.76	2055	-22.97	20240111	1571	0.76	20240708	2820	-43.87	20230710	1571	0.76	20240708	4.74	N	090410	100	46 억		991315	N	N	0	N	00	N
138	20240708	160703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1577	5	2	0.32	99764411	63406	57.67	1574	1579	1571	2040	1101	1572	1573.42	2.14	0	3900	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	727	3.02	0.64	12	0.14	523.00	2473.00	2960	20230630	-46.72	1571	20240708	0.38	2055	-23.26	20240111	1571	0.38	20240708	2820	-44.08	20230710	1571	0.38	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
139	20240708	150705	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1576	4	2	0.25	92453988	58763	53.45	1574	1579	1571	2040	1101	1572	1573.34	2.14	0	4004	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	726	3.01	0.64	12	0.13	523.00	2473.00	2960	20230630	-46.76	1571	20240708	0.32	2055	-23.31	20240111	1571	0.32	20240708	2820	-44.11	20230710	1571	0.32	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
140	20240708	140707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1573	1	2	0.06	87814828	55818	50.77	1574	1579	1571	2040	1101	1572	1573.23	2.14	0	4077	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	725	3.01	0.64	12	0.12	523.00	2473.00	2960	20230630	-46.86	1571	20240708	0.13	2055	-23.45	20240111	1571	0.13	20240708	2820	-44.22	20230710	1571	0.13	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
141	20240708	130703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1573	1	2	0.06	72250732	45930	41.78	1574	1579	1571	2040	1101	1572	1573.06	2.14	0	4178	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	725	3.01	0.64	12	0.10	523.00	2473.00	2960	20230630	-46.86	1571	20240708	0.13	2055	-23.45	20240111	1571	0.13	20240708	2820	-44.22	20230710	1571	0.13	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
142	20240708	120704	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1573	1	2	0.06	57727542	36697	33.38	1574	1579	1571	2040	1101	1572	1573.09	2.14	0	4178	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	725	3.01	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.86	1571	20240708	0.13	2055	-23.45	20240111	1571	0.13	20240708	2820	-44.22	20230710	1571	0.13	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
143	20240708	110702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1576	4	2	0.25	46900504	29818	27.12	1574	1579	1571	2040	1101	1572	1572.89	2.14	0	4257	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	726	3.01	0.64	12	0.06	523.00	2473.00	2960	20230630	-46.76	1571	20240708	0.32	2055	-23.31	20240111	1571	0.32	20240708	2820	-44.11	20230710	1571	0.32	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
144	20240708	100703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1574	2	2	0.13	28068465	17850	16.24	1574	1579	1571	2040	1101	1572	1572.46	2.14	0	-1066	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	725	3.01	0.64	12	0.04	523.00	2473.00	2960	20230630	-46.82	1571	20240708	0.19	2055	-23.41	20240111	1571	0.19	20240708	2820	-44.18	20230710	1571	0.19	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
145	20240708	090703	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1572	0	3	0.00	11863723	7544	6.86	1574	1579	1572	2040	1101	1572	1572.60	2.14	0	-716	1606	1588	1580	1562	1554	1585	1559	46	468	100	1130	1	1	46084095	724	3.01	0.64	12	0.02	523.00	2473.00	2960	20230630	-46.89	1572	20240708	0.00	2055	-23.50	20240111	1572	0.00	20240708	2820	-44.26	20230710	1572	0.00	20240708	4.76	N	090410	100	46 억		987381	N	N	0	N	00	N
146	20240705	160700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1572	-10	5	-0.63	172664568	109485	262.42	1598	1598	1572	2055	1108	1582	1577.08	2.15	0	-4439	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	724	3.01	0.64	12	0.24	523.00	2473.00	2960	20230630	-46.89	1572	20240705	0.00	2055	-23.50	20240111	1572	0.00	20240705	2820	-44.26	20230710	1572	0.00	20240705	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
147	20240705	150702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1576	-6	5	-0.38	146624639	92938	222.76	1598	1598	1573	2055	1108	1582	1577.66	2.15	0	-4404	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	726	3.01	0.64	12	0.20	523.00	2473.00	2960	20230630	-46.76	1573	20240705	0.19	2055	-23.31	20240111	1573	0.19	20240705	2820	-44.11	20230710	1573	0.19	20240705	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
148	20240705	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	1576	-6	5	-0.38	126008338	79847	191.38	1598	1598	1575	2055	1108	1582	1578.12	2.15	0	-4174	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	726	3.01	0.64	12	0.17	523.00	2473.00	2960	20230630	-46.76	1574	20240625	0.13	2055	-23.31	20240111	1574	0.13	20240625	2820	-44.11	20230710	1574	0.13	20240625	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
149	20240705	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-3	5	-0.19	86206414	54619	130.91	1598	1598	1575	2055	1108	1582	1578.32	2.15	0	-4168	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	728	3.02	0.64	12	0.12	523.00	2473.00	2960	20230630	-46.66	1574	20240625	0.32	2055	-23.16	20240111	1574	0.32	20240625	2820	-44.01	20230710	1574	0.32	20240625	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
150	20240705	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-4	5	-0.25	77509416	49105	117.70	1598	1598	1575	2055	1108	1582	1578.44	2.15	0	-4168	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	727	3.02	0.64	12	0.11	523.00	2473.00	2960	20230630	-46.69	1574	20240625	0.25	2055	-23.21	20240111	1574	0.25	20240625	2820	-44.04	20230710	1574	0.25	20240625	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
151	20240705	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-5	5	-0.32	55372937	35076	84.07	1598	1598	1575	2055	1108	1582	1578.66	2.15	0	-4094	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	727	3.02	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.72	1574	20240625	0.19	2055	-23.26	20240111	1574	0.19	20240625	2820	-44.08	20230710	1574	0.19	20240625	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
152	20240705	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	0	3	0.00	26838922	16983	40.71	1598	1598	1578	2055	1108	1582	1580.34	2.15	0	-3556	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	729	3.02	0.64	12	0.04	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2820	-43.90	20230710	1574	0.51	20240625	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
153	20240705	090701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-3	5	-0.19	7885338	4987	11.95	1598	1598	1579	2055	1108	1582	1581.18	2.15	0	-1045	1630	1606	1591	1567	1552	1598	1559	46	473	100	1130	1	1	46084095	728	3.02	0.64	12	0.01	523.00	2473.00	2960	20230630	-46.66	1574	20240625	0.32	2055	-23.16	20240111	1574	0.32	20240625	2820	-44.01	20230710	1574	0.32	20240625	4.76	N	090410	100	46 억		991820	N	N	0	N	00	N
154	20240704	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1582	-10	5	-0.63	62689248	39475	46.39	1607	1615	1576	2065	1115	1592	1588.08	2.17	0	-6373	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	729	3.02	0.64	12	0.09	523.00	2473.00	2960	20230630	-46.55	1574	20240625	0.51	2055	-23.02	20240111	1574	0.51	20240625	2880	-45.07	20230704	1574	0.51	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
155	20240704	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-12	5	-0.75	55020326	34624	40.69	1607	1615	1578	2065	1115	1592	1589.08	2.17	0	-5729	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	728	3.02	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.62	1574	20240625	0.38	2055	-23.11	20240111	1574	0.38	20240625	2880	-45.14	20230704	1574	0.38	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
156	20240704	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1586	-6	5	-0.38	35609009	22352	26.27	1607	1615	1583	2065	1115	1592	1593.10	2.17	0	-5729	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	731	3.03	0.64	12	0.05	523.00	2473.00	2960	20230630	-46.42	1574	20240625	0.76	2055	-22.82	20240111	1574	0.76	20240625	2880	-44.93	20230704	1574	0.76	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
157	20240704	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-7	5	-0.44	33489189	21014	24.70	1607	1615	1584	2065	1115	1592	1593.66	2.17	0	-5653	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	730	3.03	0.64	12	0.05	523.00	2473.00	2960	20230630	-46.45	1574	20240625	0.70	2055	-22.87	20240111	1574	0.70	20240625	2880	-44.97	20230704	1574	0.70	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
158	20240704	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-3	5	-0.19	29896802	18750	22.03	1607	1615	1587	2065	1115	1592	1594.50	2.17	0	-5423	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	732	3.04	0.64	12	0.04	523.00	2473.00	2960	20230630	-46.32	1574	20240625	0.95	2055	-22.68	20240111	1574	0.95	20240625	2880	-44.83	20230704	1574	0.95	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
159	20240704	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	0	3	0.00	22504539	14101	16.57	1607	1615	1589	2065	1115	1592	1595.95	2.17	0	-5127	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	734	3.04	0.64	12	0.03	523.00	2473.00	2960	20230630	-46.22	1574	20240625	1.14	2055	-22.53	20240111	1574	1.14	20240625	2880	-44.72	20230704	1574	1.14	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
160	20240704	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	0	3	0.00	17999138	11268	13.24	1607	1615	1590	2065	1115	1592	1597.37	2.17	0	-4731	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	734	3.04	0.64	12	0.02	523.00	2473.00	2960	20230630	-46.22	1574	20240625	1.14	2055	-22.53	20240111	1574	1.14	20240625	2880	-44.72	20230704	1574	1.14	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
161	20240704	090700	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-2	5	-0.13	5850524	3669	4.31	1607	1607	1590	2065	1115	1592	1594.58	2.17	0	-1503	1624	1607	1593	1576	1562	1601	1570	46	473	100	1140	1	1	46084095	733	3.04	0.64	12	0.01	523.00	2473.00	2960	20230630	-46.28	1574	20240625	1.02	2055	-22.63	20240111	1574	1.02	20240625	2880	-44.79	20230704	1574	1.02	20240625	4.73	N	090410	100	46 억		997898	N	N	0	N	00	N
162	20240703	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-5	5	-0.31	133193462	83738	83.09	1597	1610	1579	2075	1118	1597	1590.60	2.18	0	-7869	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	734	3.04	0.64	12	0.18	523.00	2473.00	2960	20230630	-46.22	1574	20240625	1.14	2055	-22.53	20240111	1574	1.14	20240625	2890	-44.91	20230703	1574	1.14	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
163	20240703	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	1583	-14	5	-0.88	121360644	76290	75.70	1597	1610	1579	2075	1118	1597	1590.78	2.18	0	-6865	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	730	3.03	0.64	12	0.17	523.00	2473.00	2960	20230630	-46.52	1574	20240625	0.57	2055	-22.97	20240111	1574	0.57	20240625	2890	-45.22	20230703	1574	0.57	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
164	20240703	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-6	5	-0.38	90847993	57021	56.58	1597	1610	1586	2075	1118	1597	1593.24	2.18	0	-6597	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	733	3.04	0.64	12	0.12	523.00	2473.00	2960	20230630	-46.25	1574	20240625	1.08	2055	-22.58	20240111	1574	1.08	20240625	2890	-44.95	20230703	1574	1.08	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
165	20240703	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-6	5	-0.38	78431351	49201	48.82	1597	1610	1586	2075	1118	1597	1594.10	2.18	0	-6597	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	733	3.04	0.64	12	0.11	523.00	2473.00	2960	20230630	-46.25	1574	20240625	1.08	2055	-22.58	20240111	1574	1.08	20240625	2890	-44.95	20230703	1574	1.08	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
166	20240703	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-7	5	-0.44	75131363	47126	46.76	1597	1610	1586	2075	1118	1597	1594.27	2.18	0	-6407	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	733	3.04	0.64	12	0.10	523.00	2473.00	2960	20230630	-46.28	1574	20240625	1.02	2055	-22.63	20240111	1574	1.02	20240625	2890	-44.98	20230703	1574	1.02	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
167	20240703	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1587	-10	5	-0.63	68660938	43053	42.72	1597	1610	1586	2075	1118	1597	1594.80	2.18	0	-5912	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	731	3.03	0.64	12	0.09	523.00	2473.00	2960	20230630	-46.39	1574	20240625	0.83	2055	-22.77	20240111	1574	0.83	20240625	2890	-45.09	20230703	1574	0.83	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
168	20240703	100659	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-2	5	-0.13	37934525	23708	23.52	1597	1610	1593	2075	1118	1597	1600.07	2.18	0	-2783	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	735	3.05	0.64	12	0.05	523.00	2473.00	2960	20230630	-46.11	1574	20240625	1.33	2055	-22.38	20240111	1574	1.33	20240625	2890	-44.81	20230703	1574	1.33	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
169	20240703	090656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	0	3	0.00	4958455	3106	3.08	1597	1597	1593	2075	1118	1597	1596.41	2.18	0	-1340	1645	1620	1598	1573	1551	1610	1563	46	478	100	1140	1	1	46084095	736	3.05	0.65	12	0.01	523.00	2473.00	2960	20230630	-46.05	1574	20240625	1.46	2055	-22.29	20240111	1574	1.46	20240625	2890	-44.74	20230703	1574	1.46	20240625	4.75	N	090410	100	46 억		1004718	N	N	0	N	00	N
170	20240702	160655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1597	-10	5	-0.62	158973199	100073	64.53	1623	1623	1576	2085	1125	1607	1588.57	2.19	0	-6374	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	736	3.05	0.65	12	0.22	523.00	2473.00	2960	20230630	-46.05	1574	20240625	1.46	2055	-22.29	20240111	1574	1.46	20240625	2890	-44.74	20230703	1574	1.46	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
171	20240702	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	-13	5	-0.81	146964366	92541	59.67	1623	1623	1576	2085	1125	1607	1588.10	2.19	0	-4730	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	735	3.05	0.64	12	0.20	523.00	2473.00	2960	20230630	-46.15	1574	20240625	1.27	2055	-22.43	20240111	1574	1.27	20240625	2890	-44.84	20230703	1574	1.27	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
172	20240702	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-22	5	-1.37	132128662	83216	53.66	1623	1623	1576	2085	1125	1607	1587.78	2.19	0	-5728	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	730	3.03	0.64	12	0.18	523.00	2473.00	2960	20230630	-46.45	1574	20240625	0.70	2055	-22.87	20240111	1574	0.70	20240625	2890	-45.16	20230703	1574	0.70	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
173	20240702	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-17	5	-1.06	118493194	74622	48.12	1623	1623	1576	2085	1125	1607	1587.91	2.19	0	-4848	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	733	3.04	0.64	12	0.16	523.00	2473.00	2960	20230630	-46.28	1574	20240625	1.02	2055	-22.63	20240111	1574	1.02	20240625	2890	-44.98	20230703	1574	1.02	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
174	20240702	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	-14	5	-0.87	108246373	68170	43.96	1623	1623	1576	2085	1125	1607	1587.89	2.19	0	-3845	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	734	3.05	0.64	12	0.15	523.00	2473.00	2960	20230630	-46.18	1574	20240625	1.21	2055	-22.48	20240111	1574	1.21	20240625	2890	-44.88	20230703	1574	1.21	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
175	20240702	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-15	5	-0.93	104848025	66029	42.57	1623	1623	1576	2085	1125	1607	1587.91	2.19	0	-3098	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	734	3.04	0.64	12	0.14	523.00	2473.00	2960	20230630	-46.22	1574	20240625	1.14	2055	-22.53	20240111	1574	1.14	20240625	2890	-44.91	20230703	1574	1.14	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
176	20240702	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	-22	5	-1.37	47974957	30021	19.36	1623	1623	1585	2085	1125	1607	1598.05	2.19	0	-5920	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	730	3.03	0.64	12	0.07	523.00	2473.00	2960	20230630	-46.45	1574	20240625	0.70	2055	-22.87	20240111	1574	0.70	20240625	2890	-45.16	20230703	1574	0.70	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
177	20240702	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	13	2	0.81	3237334	2001	1.29	1623	1623	1610	2085	1125	1607	1617.86	2.19	0	-695	1669	1637	1608	1576	1547	1654	1593	46	478	100	1150	1	1	46084095	747	3.10	0.66	12	0.00	523.00	2473.00	2960	20230630	-45.27	1574	20240625	2.92	2055	-21.17	20240111	1574	2.92	20240625	2890	-43.94	20230703	1574	2.92	20240625	4.78	N	090410	100	46 억		1010700	N	N	0	N	00	N
178	20240701	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	24	2	1.52	247149493	153975	227.69	1588	1640	1579	2055	1109	1583	1605.12	2.17	0	9722	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	741	3.07	0.65	12	0.33	523.00	2473.00	2960	20230630	-45.71	1574	20240625	2.10	2055	-21.80	20240111	1574	2.10	20240625	2890	-44.39	20230703	1574	2.10	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
179	20240701	150655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	27	2	1.71	227612816	141814	209.71	1588	1640	1579	2055	1109	1583	1605.01	2.17	0	8018	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	742	3.08	0.65	12	0.31	523.00	2473.00	2960	20230630	-45.61	1574	20240625	2.29	2055	-21.65	20240111	1574	2.29	20240625	2890	-44.29	20230703	1574	2.29	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
180	20240701	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	33	2	2.08	218657782	136241	201.47	1588	1640	1579	2055	1109	1583	1604.93	2.17	0	8195	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	745	3.09	0.65	12	0.30	523.00	2473.00	2960	20230630	-45.41	1574	20240625	2.67	2055	-21.36	20240111	1574	2.67	20240625	2890	-44.08	20230703	1574	2.67	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
181	20240701	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	37	2	2.34	215131311	134057	198.24	1588	1640	1579	2055	1109	1583	1604.78	2.17	0	8523	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	747	3.10	0.66	12	0.29	523.00	2473.00	2960	20230630	-45.27	1574	20240625	2.92	2055	-21.17	20240111	1574	2.92	20240625	2890	-43.94	20230703	1574	2.92	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
182	20240701	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	43	2	2.72	177936952	111096	164.28	1588	1640	1579	2055	1109	1583	1601.65	2.17	0	14376	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	749	3.11	0.66	12	0.24	523.00	2473.00	2960	20230630	-45.07	1574	20240625	3.30	2055	-20.88	20240111	1574	3.30	20240625	2890	-43.74	20230703	1574	3.30	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
183	20240701	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	6	2	0.38	59596004	37584	55.58	1588	1593	1579	2055	1109	1583	1585.68	2.17	0	1072	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	732	3.04	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.32	1574	20240625	0.95	2055	-22.68	20240111	1574	0.95	20240625	2890	-45.02	20230703	1574	0.95	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
184	20240701	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	6	2	0.38	57619288	36340	53.74	1588	1593	1579	2055	1109	1583	1585.56	2.17	0	1213	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	732	3.04	0.64	12	0.08	523.00	2473.00	2960	20230630	-46.32	1574	20240625	0.95	2055	-22.68	20240111	1574	0.95	20240625	2890	-45.02	20230703	1574	0.95	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N
185	20240701	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	1593	10	2	0.63	34267091	21583	31.92	1588	1593	1584	2055	1109	1583	1587.69	2.17	0	1150	1593	1588	1583	1578	1573	1585	1575	46	472	100	1130	1	1	46084095	734	3.05	0.64	12	0.05	523.00	2473.00	2960	20230630	-46.18	1574	20240625	1.21	2055	-22.48	20240111	1574	1.21	20240625	2890	-44.88	20230703	1574	1.21	20240625	4.76	N	090410	100	46 억		999982	N	N	0	N	00	N