KissMeData/095190/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	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-20	5	-0.86	315889690	137643	53.44	2315	2350	2280	3005	1625	2315	2294.99	1.03	0	2280	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1040	-43.30	1.28	12	0.30	-53.00	1798.00	3920	20240626	-41.45	2175	20231020	5.52	3920	-41.45	20240626	2210	3.85	20240126	3920	-41.45	20240626	2175	5.52	20231020	0.39	N	095190	500	226 억		468693	N	N	7	N	00	N
3	20240731	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-20	5	-0.86	299209225	130359	50.61	2315	2350	2280	3005	1625	2315	2295.27	1.03	0	1419	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1040	-43.30	1.28	12	0.29	-53.00	1798.00	3920	20240626	-41.45	2175	20231020	5.52	3920	-41.45	20240626	2210	3.85	20240126	3920	-41.45	20240626	2175	5.52	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
4	20240731	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2295	-20	5	-0.86	279836740	121912	47.33	2315	2350	2280	3005	1625	2315	2295.40	1.03	0	-476	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1040	-43.30	1.28	12	0.27	-53.00	1798.00	3920	20240626	-41.45	2175	20231020	5.52	3920	-41.45	20240626	2210	3.85	20240126	3920	-41.45	20240626	2175	5.52	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
5	20240731	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2300	-15	5	-0.65	250873310	109277	42.42	2315	2350	2280	3005	1625	2315	2295.76	1.03	0	712	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1042	-43.40	1.28	12	0.24	-53.00	1798.00	3920	20240626	-41.33	2175	20231020	5.75	3920	-41.33	20240626	2210	4.07	20240126	3920	-41.33	20240626	2175	5.75	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
6	20240731	120750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-10	5	-0.43	235721800	102696	39.87	2315	2350	2280	3005	1625	2315	2295.34	1.03	0	2593	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1045	-43.49	1.28	12	0.23	-53.00	1798.00	3920	20240626	-41.20	2175	20231020	5.98	3920	-41.20	20240626	2210	4.30	20240126	3920	-41.20	20240626	2175	5.98	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
7	20240731	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	-35	5	-1.51	218597175	95243	36.98	2315	2350	2280	3005	1625	2315	2295.15	1.03	0	5705	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1033	-43.02	1.27	12	0.21	-53.00	1798.00	3920	20240626	-41.84	2175	20231020	4.83	3920	-41.84	20240626	2210	3.17	20240126	3920	-41.84	20240626	2175	4.83	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
8	20240731	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2305	-10	5	-0.43	161894900	70455	27.35	2315	2350	2285	3005	1625	2315	2297.85	1.03	0	15359	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1045	-43.49	1.28	12	0.16	-53.00	1798.00	3920	20240626	-41.20	2175	20231020	5.98	3920	-41.20	20240626	2210	4.30	20240126	3920	-41.20	20240626	2175	5.98	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
9	20240731	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	10	2	0.43	20706385	8928	3.47	2315	2350	2300	3005	1625	2315	2319.26	1.03	0	5219	2445	2380	2325	2260	2205	2352	2232	227	690	500	1620	5	1	45319772	1054	-43.87	1.29	12	0.02	-53.00	1798.00	3920	20240626	-40.69	2175	20231020	6.90	3920	-40.69	20240626	2210	5.20	20240126	3920	-40.69	20240626	2175	6.90	20231020	0.39	N	095190	500	226 억		468693	N	N	5	N	00	N
10	20240730	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-50	5	-2.11	592863800	256664	178.51	2385	2390	2270	3070	1660	2365	2309.88	0.99	0	18174	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1049	-43.68	1.29	12	0.57	-53.00	1798.00	3920	20240626	-40.94	2175	20231020	6.44	3920	-40.94	20240626	2210	4.75	20240126	3920	-40.94	20240626	2175	6.44	20231020	0.45	N	095190	500	226 억		450519	N	N	5	N	00	N
11	20240730	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-50	5	-2.11	579133065	250708	174.36	2385	2390	2270	3070	1660	2365	2309.99	0.99	0	16925	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1049	-43.68	1.29	12	0.55	-53.00	1798.00	3920	20240626	-40.94	2175	20231020	6.44	3920	-40.94	20240626	2210	4.75	20240126	3920	-40.94	20240626	2175	6.44	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
12	20240730	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-80	5	-3.38	530426155	229500	159.61	2385	2390	2270	3070	1660	2365	2311.23	0.99	0	22885	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1036	-43.11	1.27	12	0.51	-53.00	1798.00	3920	20240626	-41.71	2175	20231020	5.06	3920	-41.71	20240626	2210	3.39	20240126	3920	-41.71	20240626	2175	5.06	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
13	20240730	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-55	5	-2.33	302094050	129734	90.23	2385	2390	2310	3070	1660	2365	2328.56	0.99	0	-9074	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1047	-43.58	1.28	12	0.29	-53.00	1798.00	3920	20240626	-41.07	2175	20231020	6.21	3920	-41.07	20240626	2210	4.52	20240126	3920	-41.07	20240626	2175	6.21	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
14	20240730	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-50	5	-2.11	234493190	100546	69.93	2385	2390	2310	3070	1660	2365	2332.20	0.99	0	-4001	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1049	-43.68	1.29	12	0.22	-53.00	1798.00	3920	20240626	-40.94	2175	20231020	6.44	3920	-40.94	20240626	2210	4.75	20240126	3920	-40.94	20240626	2175	6.44	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
15	20240730	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-45	5	-1.90	191977435	82201	57.17	2385	2390	2310	3070	1660	2365	2335.46	0.99	0	-986	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1051	-43.77	1.29	12	0.18	-53.00	1798.00	3920	20240626	-40.82	2175	20231020	6.67	3920	-40.82	20240626	2210	4.98	20240126	3920	-40.82	20240626	2175	6.67	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
16	20240730	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2325	-40	5	-1.69	135566860	57895	40.27	2385	2390	2315	3070	1660	2365	2341.60	0.99	0	-2818	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1054	-43.87	1.29	12	0.13	-53.00	1798.00	3920	20240626	-40.69	2175	20231020	6.90	3920	-40.69	20240626	2210	5.20	20240126	3920	-40.69	20240626	2175	6.90	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
17	20240730	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-15	5	-0.63	23295405	9846	6.85	2385	2390	2350	3070	1660	2365	2365.98	0.99	0	481	2428	2396	2348	2316	2268	2412	2332	227	705	500	1650	5	1	45319772	1065	-44.34	1.31	12	0.02	-53.00	1798.00	3920	20240626	-40.05	2175	20231020	8.05	3920	-40.05	20240626	2210	6.33	20240126	3920	-40.05	20240626	2175	8.05	20231020	0.45	N	095190	500	226 억		450519	N	N	15	N	00	N
18	20240729	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	50	2	2.16	337113410	143276	52.30	2315	2380	2300	3005	1625	2315	2352.90	1.01	0	-5303	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1072	-44.62	1.32	12	0.32	-53.00	1798.00	3920	20240626	-39.67	2175	20231020	8.74	3920	-39.67	20240626	2210	7.01	20240126	3920	-39.67	20240626	2175	8.74	20231020	0.46	N	095190	500	226 억		459681	N	N	15	N	00	N
19	20240729	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	55	2	2.38	325251405	138265	50.47	2315	2380	2300	3005	1625	2315	2352.38	1.01	0	-5083	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1074	-44.72	1.32	12	0.31	-53.00	1798.00	3920	20240626	-39.54	2175	20231020	8.97	3920	-39.54	20240626	2210	7.24	20240126	3920	-39.54	20240626	2175	8.97	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
20	20240729	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	45	2	1.94	284358555	120992	44.17	2315	2380	2300	3005	1625	2315	2350.23	1.01	0	-4314	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1070	-44.53	1.31	12	0.27	-53.00	1798.00	3920	20240626	-39.80	2175	20231020	8.51	3920	-39.80	20240626	2210	6.79	20240126	3920	-39.80	20240626	2175	8.51	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
21	20240729	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	60	2	2.59	248172760	105683	38.58	2315	2380	2300	3005	1625	2315	2348.28	1.01	0	-4917	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1076	-44.81	1.32	12	0.23	-53.00	1798.00	3920	20240626	-39.41	2175	20231020	9.20	3920	-39.41	20240626	2210	7.47	20240126	3920	-39.41	20240626	2175	9.20	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
22	20240729	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	45	2	1.94	216683025	92407	33.73	2315	2380	2300	3005	1625	2315	2344.88	1.01	0	-828	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1070	-44.53	1.31	12	0.20	-53.00	1798.00	3920	20240626	-39.80	2175	20231020	8.51	3920	-39.80	20240626	2210	6.79	20240126	3920	-39.80	20240626	2175	8.51	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
23	20240729	110734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	55	2	2.38	158520845	67802	24.75	2315	2380	2300	3005	1625	2315	2338.00	1.01	0	2570	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1074	-44.72	1.32	12	0.15	-53.00	1798.00	3920	20240626	-39.54	2175	20231020	8.97	3920	-39.54	20240626	2210	7.24	20240126	3920	-39.54	20240626	2175	8.97	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
24	20240729	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	30	2	1.30	98960460	42567	15.54	2315	2360	2300	3005	1625	2315	2324.82	1.01	0	4990	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1063	-44.25	1.30	12	0.09	-53.00	1798.00	3920	20240626	-40.18	2175	20231020	7.82	3920	-40.18	20240626	2210	6.11	20240126	3920	-40.18	20240626	2175	7.82	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
25	20240729	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-5	5	-0.22	16373900	7082	2.59	2315	2320	2300	3005	1625	2315	2312.04	1.01	0	-2126	2461	2387	2351	2277	2241	2370	2260	227	690	500	1620	5	1	45319772	1047	-43.58	1.28	12	0.02	-53.00	1798.00	3920	20240626	-41.07	2175	20231020	6.21	3920	-41.07	20240626	2210	4.52	20240126	3920	-41.07	20240626	2175	6.21	20231020	0.46	N	095190	500	226 억		459681	N	N	0	N	00	N
26	20240726	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-90	5	-3.74	639496565	270158	86.25	2365	2425	2315	3125	1685	2405	2368.46	1.00	0	6292	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1049	-43.68	1.29	12	0.60	-53.00	1798.00	3920	20240626	-40.94	2175	20231020	6.44	3920	-40.94	20240626	2210	4.75	20240126	3920	-40.94	20240626	2175	6.44	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
27	20240726	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-55	5	-2.29	549130780	231236	73.82	2365	2425	2335	3125	1685	2405	2374.76	1.00	0	4212	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1065	-44.34	1.31	12	0.51	-53.00	1798.00	3920	20240626	-40.05	2175	20231020	8.05	3920	-40.05	20240626	2210	6.33	20240126	3920	-40.05	20240626	2175	8.05	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
28	20240726	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-40	5	-1.66	434126505	182299	58.20	2365	2425	2350	3125	1685	2405	2381.39	1.00	0	10496	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1072	-44.62	1.32	12	0.40	-53.00	1798.00	3920	20240626	-39.67	2175	20231020	8.74	3920	-39.67	20240626	2210	7.01	20240126	3920	-39.67	20240626	2175	8.74	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
29	20240726	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-20	5	-0.83	335613010	140643	44.90	2365	2425	2365	3125	1685	2405	2386.27	1.00	0	17472	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1081	-45.00	1.33	12	0.31	-53.00	1798.00	3920	20240626	-39.16	2175	20231020	9.66	3920	-39.16	20240626	2210	7.92	20240126	3920	-39.16	20240626	2175	9.66	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
30	20240726	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-10	5	-0.42	320860115	134470	42.93	2365	2425	2365	3125	1685	2405	2386.10	1.00	0	18789	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1085	-45.19	1.33	12	0.30	-53.00	1798.00	3920	20240626	-38.90	2175	20231020	10.11	3920	-38.90	20240626	2210	8.37	20240126	3920	-38.90	20240626	2175	10.11	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
31	20240726	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-10	5	-0.42	227144275	95208	30.40	2365	2425	2365	3125	1685	2405	2385.76	1.00	0	19145	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1085	-45.19	1.33	12	0.21	-53.00	1798.00	3920	20240626	-38.90	2175	20231020	10.11	3920	-38.90	20240626	2210	8.37	20240126	3920	-38.90	20240626	2175	10.11	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
32	20240726	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-5	5	-0.21	163188335	68513	21.87	2365	2420	2365	3125	1685	2405	2381.84	1.00	0	21307	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1088	-45.28	1.33	12	0.15	-53.00	1798.00	3920	20240626	-38.78	2175	20231020	10.34	3920	-38.78	20240626	2210	8.60	20240126	3920	-38.78	20240626	2175	10.34	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
33	20240726	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-15	5	-0.62	70721610	29807	9.52	2365	2420	2365	3125	1685	2405	2372.60	1.00	0	13301	2508	2456	2393	2341	2278	2425	2310	227	720	500	1680	5	1	45319772	1083	-45.09	1.33	12	0.07	-53.00	1798.00	3920	20240626	-39.03	2175	20231020	9.89	3920	-39.03	20240626	2210	8.14	20240126	3920	-39.03	20240626	2175	9.89	20231020	0.53	N	095190	500	226 억		453289	N	N	0	N	00	N
34	20240725	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-20	5	-0.82	723456980	302634	47.42	2425	2445	2330	3150	1700	2425	2390.52	1.05	0	-23918	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1090	-45.38	1.34	12	0.67	-53.00	1798.00	3920	20240626	-38.65	2175	20231020	10.57	3920	-38.65	20240626	2210	8.82	20240126	3920	-38.65	20240626	2175	10.57	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
35	20240725	150735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-10	5	-0.41	661201190	276772	43.37	2425	2445	2330	3150	1700	2425	2388.97	1.05	0	-28979	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1094	-45.57	1.34	12	0.61	-53.00	1798.00	3920	20240626	-38.39	2175	20231020	11.03	3920	-38.39	20240626	2210	9.28	20240126	3920	-38.39	20240626	2175	11.03	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
36	20240725	140734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	15	2	0.62	625194610	261891	41.03	2425	2445	2330	3150	1700	2425	2387.23	1.05	0	-30455	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1106	-46.04	1.36	12	0.58	-53.00	1798.00	3920	20240626	-37.76	2175	20231020	12.18	3920	-37.76	20240626	2210	10.41	20240126	3920	-37.76	20240626	2175	12.18	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
37	20240725	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	10	2	0.41	584062785	244939	38.38	2425	2445	2330	3150	1700	2425	2384.52	1.05	0	-30126	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1104	-45.94	1.35	12	0.54	-53.00	1798.00	3920	20240626	-37.88	2175	20231020	11.95	3920	-37.88	20240626	2210	10.18	20240126	3920	-37.88	20240626	2175	11.95	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
38	20240725	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-15	5	-0.62	537341245	225750	35.37	2425	2440	2330	3150	1700	2425	2380.25	1.05	0	-26456	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1092	-45.47	1.34	12	0.50	-53.00	1798.00	3920	20240626	-38.52	2175	20231020	10.80	3920	-38.52	20240626	2210	9.05	20240126	3920	-38.52	20240626	2175	10.80	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
39	20240725	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-25	5	-1.03	511666160	215032	33.69	2425	2440	2330	3150	1700	2425	2379.49	1.05	0	-29373	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1088	-45.28	1.33	12	0.47	-53.00	1798.00	3920	20240626	-38.78	2175	20231020	10.34	3920	-38.78	20240626	2210	8.60	20240126	3920	-38.78	20240626	2175	10.34	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
40	20240725	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-45	5	-1.86	449482715	189110	29.63	2425	2425	2330	3150	1700	2425	2376.83	1.05	0	-23218	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1079	-44.91	1.32	12	0.42	-53.00	1798.00	3920	20240626	-39.29	2175	20231020	9.43	3920	-39.29	20240626	2210	7.69	20240126	3920	-39.29	20240626	2175	9.43	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
41	20240725	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-35	5	-1.44	56644390	23579	3.69	2425	2425	2385	3150	1700	2425	2402.32	1.05	0	3168	2621	2522	2466	2367	2311	2495	2340	227	725	500	1690	5	1	45319772	1083	-45.09	1.33	12	0.05	-53.00	1798.00	3920	20240626	-39.03	2175	20231020	9.89	3920	-39.03	20240626	2210	8.14	20240126	3920	-39.03	20240626	2175	9.89	20231020	0.56	N	095190	500	226 억		477193	N	N	0	N	00	N
42	20240724	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-100	5	-3.96	1564162005	635661	15.55	2565	2565	2410	3280	1770	2525	2460.61	0.95	0	47004	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1099	-45.75	1.35	12	1.40	-53.00	1798.00	3920	20240626	-38.14	2175	20231020	11.49	3920	-38.14	20240626	2210	9.73	20240126	3920	-38.14	20240626	2175	11.49	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
43	20240724	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-90	5	-3.56	1492057525	605984	14.82	2565	2565	2410	3280	1770	2525	2462.11	0.95	0	42082	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1104	-45.94	1.35	12	1.34	-53.00	1798.00	3920	20240626	-37.88	2175	20231020	11.95	3920	-37.88	20240626	2210	10.18	20240126	3920	-37.88	20240626	2175	11.95	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
44	20240724	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-85	5	-3.37	1319760860	535526	13.10	2565	2565	2410	3280	1770	2525	2464.31	0.95	0	35654	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1106	-46.04	1.36	12	1.18	-53.00	1798.00	3920	20240626	-37.76	2175	20231020	12.18	3920	-37.76	20240626	2210	10.41	20240126	3920	-37.76	20240626	2175	12.18	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
45	20240724	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-95	5	-3.76	1237124020	501524	12.27	2565	2565	2410	3280	1770	2525	2466.62	0.95	0	33049	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1101	-45.85	1.35	12	1.11	-53.00	1798.00	3920	20240626	-38.01	2175	20231020	11.72	3920	-38.01	20240626	2210	9.95	20240126	3920	-38.01	20240626	2175	11.72	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
46	20240724	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-65	5	-2.57	995497805	402003	9.83	2565	2565	2420	3280	1770	2525	2476.23	0.95	0	21328	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1115	-46.42	1.37	12	0.89	-53.00	1798.00	3920	20240626	-37.24	2175	20231020	13.10	3920	-37.24	20240626	2210	11.31	20240126	3920	-37.24	20240626	2175	13.10	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
47	20240724	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-60	5	-2.38	912629455	368290	9.01	2565	2565	2420	3280	1770	2525	2477.90	0.95	0	19860	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1117	-46.51	1.37	12	0.81	-53.00	1798.00	3920	20240626	-37.12	2175	20231020	13.33	3920	-37.12	20240626	2210	11.54	20240126	3920	-37.12	20240626	2175	13.33	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
48	20240724	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-35	5	-1.39	676063725	272311	6.66	2565	2565	2420	3280	1770	2525	2482.54	0.95	0	23302	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1128	-46.98	1.38	12	0.60	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
49	20240724	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-45	5	-1.78	352249770	142224	3.48	2565	2565	2420	3280	1770	2525	2476.40	0.95	0	50622	3428	2976	2733	2281	2038	2855	2160	227	755	500	1760	5	1	45319772	1124	-46.79	1.38	12	0.31	-53.00	1798.00	3920	20240626	-36.73	2175	20231020	14.02	3920	-36.73	20240626	2210	12.22	20240126	3920	-36.73	20240626	2175	14.02	20231020	0.59	N	095190	500	226 억		428374	N	N	36	N	00	N
50	20240723	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-305	5	-10.78	11072595150	4069722	422.82	3150	3185	2490	3675	1985	2830	2720.91	2.19	0	-574054	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1144	-47.64	1.40	12	8.98	-53.00	1798.00	3920	20240626	-35.59	2175	20231020	16.09	3920	-35.59	20240626	2210	14.25	20240126	3920	-35.59	20240626	2175	16.09	20231020	0.64	N	095190	500	226 억		994145	N	N	36	N	00	N
51	20240723	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-265	5	-9.36	10821176880	3970596	412.52	3150	3185	2490	3675	1985	2830	2725.33	2.19	0	-571349	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1162	-48.40	1.43	12	8.76	-53.00	1798.00	3920	20240626	-34.57	2175	20231020	17.93	3920	-34.57	20240626	2210	16.06	20240126	3920	-34.57	20240626	2175	17.93	20231020	0.64	N	095190	500	226 억		994145	N	N	47	N	00	N
52	20240723	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-280	5	-9.89	10431219160	3819175	396.79	3150	3185	2490	3675	1985	2830	2731.28	2.19	0	-540398	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1156	-48.11	1.42	12	8.43	-53.00	1798.00	3920	20240626	-34.95	2175	20231020	17.24	3920	-34.95	20240626	2210	15.38	20240126	3920	-34.95	20240626	2175	17.24	20231020	0.64	N	095190	500	226 억		994145	N	N	47	N	00	N
53	20240723	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-245	5	-8.66	9959214585	3634510	377.60	3150	3185	2490	3675	1985	2830	2740.18	2.19	0	-555668	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1172	-48.77	1.44	12	8.02	-53.00	1798.00	3920	20240626	-34.06	2175	20231020	18.85	3920	-34.06	20240626	2210	16.97	20240126	3920	-34.06	20240626	2175	18.85	20231020	0.64	N	095190	500	226 억		994145	N	N	47	N	00	N
54	20240723	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-230	5	-8.13	9378959435	3410007	354.28	3150	3185	2490	3675	1985	2830	2750.42	2.19	0	-551821	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1178	-49.06	1.45	12	7.52	-53.00	1798.00	3920	20240626	-33.67	2175	20231020	19.54	3920	-33.67	20240626	2210	17.65	20240126	3920	-33.67	20240626	2175	19.54	20231020	0.64	N	095190	500	226 억		994145	N	N	47	N	00	N
55	20240723	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-295	5	-10.42	8789008720	3178217	330.20	3150	3185	2490	3675	1985	2830	2765.39	2.19	0	-501709	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1149	-47.83	1.41	12	7.01	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.64	N	095190	500	226 억		994145	N	N	47	N	00	N
56	20240723	100722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-240	5	-8.48	7006330015	2475261	257.16	3150	3185	2575	3675	1985	2830	2830.54	2.19	0	-363572	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1174	-48.87	1.44	12	5.46	-53.00	1798.00	3920	20240626	-33.93	2175	20231020	19.08	3920	-33.93	20240626	2210	17.19	20240126	3920	-33.93	20240626	2175	19.08	20231020	0.64	N	095190	500	226 억		994145	N	N	47	N	00	N
57	20240723	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	10	2	0.35	3100937935	1021351	106.11	3150	3185	2840	3675	1985	2830	3036.11	2.19	0	-135944	3006	2917	2786	2697	2566	2962	2742	227	845	500	1980	5	1	45319772	1287	-53.58	1.58	12	2.25	-53.00	1798.00	3920	20240626	-27.55	2175	20231020	30.57	3920	-27.55	20240626	2210	28.51	20240126	3920	-27.55	20240626	2175	30.57	20231020	0.64	N	095190	500	226 억		994145	Y	N	47	N	00	N
58	20240722	160715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	110	2	4.04	2399427825	863455	63.71	2720	2875	2655	3535	1905	2720	2778.60	2.25	0	-27227	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1283	-53.40	1.57	12	1.91	-53.00	1798.00	3920	20240626	-27.81	2175	20231020	30.11	3920	-27.81	20240626	2210	28.05	20240126	3920	-27.81	20240626	2175	30.11	20231020	0.64	N	095190	500	226 억		1020495	N	N	47	N	00	N
59	20240722	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	115	2	4.23	2262809300	815176	60.15	2720	2875	2655	3535	1905	2720	2775.89	2.25	0	-24839	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1285	-53.49	1.58	12	1.80	-53.00	1798.00	3920	20240626	-27.68	2175	20231020	30.34	3920	-27.68	20240626	2210	28.28	20240126	3920	-27.68	20240626	2175	30.34	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
60	20240722	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	95	2	3.49	1972289400	711753	52.52	2720	2875	2655	3535	1905	2720	2771.06	2.25	0	-5452	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1276	-53.11	1.57	12	1.57	-53.00	1798.00	3920	20240626	-28.19	2175	20231020	29.43	3920	-28.19	20240626	2210	27.38	20240126	3920	-28.19	20240626	2175	29.43	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
61	20240722	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	125	2	4.60	1679878755	608361	44.89	2720	2875	2655	3535	1905	2720	2761.35	2.25	0	-13673	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1289	-53.68	1.58	12	1.34	-53.00	1798.00	3920	20240626	-27.42	2175	20231020	30.80	3920	-27.42	20240626	2210	28.73	20240126	3920	-27.42	20240626	2175	30.80	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
62	20240722	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	55	2	2.02	920317625	338855	25.00	2720	2780	2655	3535	1905	2720	2715.96	2.25	0	-61276	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1258	-52.36	1.54	12	0.75	-53.00	1798.00	3920	20240626	-29.21	2175	20231020	27.59	3920	-29.21	20240626	2210	25.57	20240126	3920	-29.21	20240626	2175	27.59	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
63	20240722	110716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	616898910	228500	16.86	2720	2760	2655	3535	1905	2720	2699.73	2.25	0	-13017	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1235	-51.42	1.52	12	0.50	-53.00	1798.00	3920	20240626	-30.48	2175	20231020	25.29	3920	-30.48	20240626	2210	23.30	20240126	3920	-30.48	20240626	2175	25.29	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
64	20240722	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-20	5	-0.74	462122735	170852	12.61	2720	2760	2655	3535	1905	2720	2704.77	2.25	0	-22552	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1224	-50.94	1.50	12	0.38	-53.00	1798.00	3920	20240626	-31.12	2175	20231020	24.14	3920	-31.12	20240626	2210	22.17	20240126	3920	-31.12	20240626	2175	24.14	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
65	20240722	090720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-10	5	-0.37	107996845	39790	2.94	2720	2745	2665	3535	1905	2720	2714.10	2.25	0	-10267	2956	2837	2666	2547	2376	2897	2607	227	815	500	1900	5	1	45319772	1228	-51.13	1.51	12	0.09	-53.00	1798.00	3920	20240626	-30.87	2175	20231020	24.60	3920	-30.87	20240626	2210	22.62	20240126	3920	-30.87	20240626	2175	24.60	20231020	0.64	N	095190	500	226 억		1020495	N	N	3	N	00	N
66	20240719	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	185	2	7.30	3632612285	1347144	616.77	2535	2785	2495	3295	1775	2535	2696.48	1.93	0	146527	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1233	-51.32	1.51	12	2.97	-53.00	1798.00	3920	20240626	-30.61	2175	20231020	25.06	3920	-30.61	20240626	2210	23.08	20240126	3920	-30.61	20240626	2175	25.06	20231020	0.65	N	095190	500	226 억		874858	N	N	3	N	00	N
67	20240719	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	215	2	8.48	3425087035	1271130	581.97	2535	2785	2495	3295	1775	2535	2694.52	1.93	0	156765	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1246	-51.89	1.53	12	2.80	-53.00	1798.00	3920	20240626	-29.85	2175	20231020	26.44	3920	-29.85	20240626	2210	24.43	20240126	3920	-29.85	20240626	2175	26.44	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
68	20240719	140713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	210	2	8.28	3017064970	1122061	513.72	2535	2785	2495	3295	1775	2535	2688.86	1.93	0	122966	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1244	-51.79	1.53	12	2.48	-53.00	1798.00	3920	20240626	-29.97	2175	20231020	26.21	3920	-29.97	20240626	2210	24.21	20240126	3920	-29.97	20240626	2175	26.21	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
69	20240719	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	175	2	6.90	2178073440	814734	373.01	2535	2785	2495	3295	1775	2535	2673.36	1.93	0	65022	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1228	-51.13	1.51	12	1.80	-53.00	1798.00	3920	20240626	-30.87	2175	20231020	24.60	3920	-30.87	20240626	2210	22.62	20240126	3920	-30.87	20240626	2175	24.60	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
70	20240719	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	120	2	4.73	1036586585	395348	181.00	2535	2680	2495	3295	1775	2535	2621.96	1.93	0	70213	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1203	-50.09	1.48	12	0.87	-53.00	1798.00	3920	20240626	-32.27	2175	20231020	22.07	3920	-32.27	20240626	2210	20.14	20240126	3920	-32.27	20240626	2175	22.07	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
71	20240719	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	85	2	3.35	932438420	355811	162.90	2535	2680	2495	3295	1775	2535	2620.60	1.93	0	53100	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1187	-49.43	1.46	12	0.79	-53.00	1798.00	3920	20240626	-33.16	2175	20231020	20.46	3920	-33.16	20240626	2210	18.55	20240126	3920	-33.16	20240626	2175	20.46	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
72	20240719	100616	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	115	2	4.54	426092870	164065	75.11	2535	2665	2495	3295	1775	2535	2597.10	1.93	0	44940	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1201	-50.00	1.47	12	0.36	-53.00	1798.00	3920	20240626	-32.40	2175	20231020	21.84	3920	-32.40	20240626	2210	19.91	20240126	3920	-32.40	20240626	2175	21.84	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
73	20240719	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-40	5	-1.58	23403795	9276	4.25	2535	2540	2495	3295	1775	2535	2523.05	1.93	0	-3751	2675	2605	2555	2485	2435	2580	2460	227	760	500	1770	5	1	45319772	1131	-47.08	1.39	12	0.02	-53.00	1798.00	3920	20240626	-36.35	2175	20231020	14.71	3920	-36.35	20240626	2210	12.90	20240126	3920	-36.35	20240626	2175	14.71	20231020	0.65	N	095190	500	226 억		874858	N	N	50	N	00	N
74	20240718	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-20	5	-0.78	552856475	218308	85.98	2625	2625	2505	3320	1790	2555	2532.45	2.12	0	-88597	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1149	-47.83	1.41	12	0.48	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.65	N	095190	500	226 억		962700	N	N	50	N	00	N
75	20240718	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-35	5	-1.37	542996755	214401	84.44	2625	2625	2505	3320	1790	2555	2532.61	2.12	0	-86502	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1142	-47.55	1.40	12	0.47	-53.00	1798.00	3920	20240626	-35.71	2175	20231020	15.86	3920	-35.71	20240626	2210	14.03	20240126	3920	-35.71	20240626	2175	15.86	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
76	20240718	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-30	5	-1.17	479285475	189130	74.49	2625	2625	2505	3320	1790	2555	2534.15	2.12	0	-75108	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1144	-47.64	1.40	12	0.42	-53.00	1798.00	3920	20240626	-35.59	2175	20231020	16.09	3920	-35.59	20240626	2210	14.25	20240126	3920	-35.59	20240626	2175	16.09	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
77	20240718	130700	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-10	5	-0.39	424878250	167626	66.02	2625	2625	2505	3320	1790	2555	2534.67	2.12	0	-56871	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1153	-48.02	1.42	12	0.37	-53.00	1798.00	3920	20240626	-35.08	2175	20231020	17.01	3920	-35.08	20240626	2210	15.16	20240126	3920	-35.08	20240626	2175	17.01	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
78	20240718	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-25	5	-0.98	408025420	160980	63.40	2625	2625	2505	3320	1790	2555	2534.62	2.12	0	-56190	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1147	-47.74	1.41	12	0.36	-53.00	1798.00	3920	20240626	-35.46	2175	20231020	16.32	3920	-35.46	20240626	2210	14.48	20240126	3920	-35.46	20240626	2175	16.32	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
79	20240718	110705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-5	5	-0.20	368673130	145423	57.27	2625	2625	2505	3320	1790	2555	2535.16	2.12	0	-49129	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1156	-48.11	1.42	12	0.32	-53.00	1798.00	3920	20240626	-34.95	2175	20231020	17.24	3920	-34.95	20240626	2210	15.38	20240126	3920	-34.95	20240626	2175	17.24	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
80	20240718	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-30	5	-1.17	313332860	123619	48.69	2625	2625	2505	3320	1790	2555	2534.65	2.12	0	-39619	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1144	-47.64	1.40	12	0.27	-53.00	1798.00	3920	20240626	-35.59	2175	20231020	16.09	3920	-35.59	20240626	2210	14.25	20240126	3920	-35.59	20240626	2175	16.09	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
81	20240718	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-40	5	-1.57	104379905	40734	16.04	2625	2625	2515	3320	1790	2555	2562.50	2.12	0	-12239	2605	2580	2540	2515	2475	2592	2527	227	765	500	1780	5	1	45319772	1140	-47.45	1.40	12	0.09	-53.00	1798.00	3920	20240626	-35.84	2175	20231020	15.63	3920	-35.84	20240626	2210	13.80	20240126	3920	-35.84	20240626	2175	15.63	20231020	0.65	N	095190	500	226 억		962700	N	N	31	N	00	N
82	20240717	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	50	2	2.00	641882050	252870	163.41	2550	2565	2500	3255	1755	2505	2538.38	2.17	0	-22068	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1158	-48.21	1.42	12	0.56	-53.00	1798.00	3920	20240626	-34.82	2175	20231020	17.47	3920	-34.82	20240626	2210	15.61	20240126	3920	-34.82	20240626	2175	17.47	20231020	0.65	N	095190	500	226 억		984869	N	N	31	N	00	N
83	20240717	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	40	2	1.60	620188345	244359	157.91	2550	2565	2500	3255	1755	2505	2538.02	2.17	0	-15612	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1153	-48.02	1.42	12	0.54	-53.00	1798.00	3920	20240626	-35.08	2175	20231020	17.01	3920	-35.08	20240626	2210	15.16	20240126	3920	-35.08	20240626	2175	17.01	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
84	20240717	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	35	2	1.40	557933950	219847	142.07	2550	2565	2500	3255	1755	2505	2537.83	2.17	0	-8005	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1151	-47.92	1.41	12	0.49	-53.00	1798.00	3920	20240626	-35.20	2175	20231020	16.78	3920	-35.20	20240626	2210	14.93	20240126	3920	-35.20	20240626	2175	16.78	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
85	20240717	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	50	2	2.00	471256835	185842	120.09	2550	2565	2500	3255	1755	2505	2535.79	2.17	0	5611	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1158	-48.21	1.42	12	0.41	-53.00	1798.00	3920	20240626	-34.82	2175	20231020	17.47	3920	-34.82	20240626	2210	15.61	20240126	3920	-34.82	20240626	2175	17.47	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
86	20240717	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	30	2	1.20	408674455	161275	104.22	2550	2565	2500	3255	1755	2505	2534.02	2.17	0	12674	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1149	-47.83	1.41	12	0.36	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
87	20240717	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	25	2	1.00	377406850	148922	96.23	2550	2565	2500	3255	1755	2505	2534.26	2.17	0	21584	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1147	-47.74	1.41	12	0.33	-53.00	1798.00	3920	20240626	-35.46	2175	20231020	16.32	3920	-35.46	20240626	2210	14.48	20240126	3920	-35.46	20240626	2175	16.32	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
88	20240717	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	50	2	2.00	255043500	100855	65.17	2550	2565	2500	3255	1755	2505	2528.81	2.17	0	24176	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1158	-48.21	1.42	12	0.22	-53.00	1798.00	3920	20240626	-34.82	2175	20231020	17.47	3920	-34.82	20240626	2210	15.61	20240126	3920	-34.82	20240626	2175	17.47	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
89	20240717	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	0	3	0.00	52779250	20895	13.50	2550	2550	2505	3255	1755	2505	2525.93	2.17	0	-2615	2561	2532	2496	2467	2431	2547	2482	227	750	500	1750	5	1	45319772	1135	-47.26	1.39	12	0.05	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.65	N	095190	500	226 억		984869	N	N	39	N	00	N
90	20240716	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	5	2	0.20	384749695	154329	48.19	2500	2525	2460	3250	1750	2500	2493.05	2.28	0	-47866	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1135	-47.26	1.39	12	0.34	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.64	N	095190	500	226 억		1032785	N	N	39	N	00	N
91	20240716	150745	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	0	3	0.00	364810010	146360	45.70	2500	2525	2460	3250	1750	2500	2492.55	2.28	0	-46557	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1133	-47.17	1.39	12	0.32	-53.00	1798.00	3920	20240626	-36.22	2175	20231020	14.94	3920	-36.22	20240626	2210	13.12	20240126	3920	-36.22	20240626	2175	14.94	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
92	20240716	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-5	5	-0.20	305437325	122542	38.26	2500	2525	2460	3250	1750	2500	2492.51	2.28	0	-37657	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1131	-47.08	1.39	12	0.27	-53.00	1798.00	3920	20240626	-36.35	2175	20231020	14.71	3920	-36.35	20240626	2210	12.90	20240126	3920	-36.35	20240626	2175	14.71	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
93	20240716	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	0	3	0.00	270591900	108608	33.91	2500	2525	2460	3250	1750	2500	2491.45	2.28	0	-30224	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1133	-47.17	1.39	12	0.24	-53.00	1798.00	3920	20240626	-36.22	2175	20231020	14.94	3920	-36.22	20240626	2210	13.12	20240126	3920	-36.22	20240626	2175	14.94	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
94	20240716	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	10	2	0.40	248114730	99608	31.10	2500	2525	2460	3250	1750	2500	2490.91	2.28	0	-27807	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1138	-47.36	1.40	12	0.22	-53.00	1798.00	3920	20240626	-35.97	2175	20231020	15.40	3920	-35.97	20240626	2210	13.57	20240126	3920	-35.97	20240626	2175	15.40	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
95	20240716	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	5	2	0.20	220870235	88736	27.71	2500	2525	2460	3250	1750	2500	2489.07	2.28	0	-30617	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1135	-47.26	1.39	12	0.20	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
96	20240716	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-20	5	-0.80	156383795	62794	19.61	2500	2525	2460	3250	1750	2500	2490.43	2.28	0	-33640	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1124	-46.79	1.38	12	0.14	-53.00	1798.00	3920	20240626	-36.73	2175	20231020	14.02	3920	-36.73	20240626	2210	12.22	20240126	3920	-36.73	20240626	2175	14.02	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
97	20240716	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-15	5	-0.60	89683030	35961	11.23	2500	2525	2460	3250	1750	2500	2493.90	2.28	0	-25805	2626	2562	2521	2457	2416	2552	2447	227	750	500	1750	5	1	45319772	1126	-46.89	1.38	12	0.08	-53.00	1798.00	3920	20240626	-36.61	2175	20231020	14.25	3920	-36.61	20240626	2210	12.44	20240126	3920	-36.61	20240626	2175	14.25	20231020	0.64	N	095190	500	226 억		1032785	N	N	59	N	00	N
98	20240715	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-30	5	-1.19	805333625	319959	62.48	2500	2585	2480	3285	1775	2530	2517.03	2.32	0	-21813	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1133	-47.17	1.39	12	0.71	-53.00	1798.00	3920	20240626	-36.22	2175	20231020	14.94	3920	-36.22	20240626	2210	13.12	20240126	3920	-36.22	20240626	2175	14.94	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
99	20240715	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-40	5	-1.58	733429650	291085	56.84	2500	2585	2480	3285	1775	2530	2519.64	2.32	0	-1630	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1128	-46.98	1.38	12	0.64	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
100	20240715	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-40	5	-1.58	654074305	259192	50.61	2500	2585	2485	3285	1775	2530	2523.51	2.32	0	13653	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1128	-46.98	1.38	12	0.57	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
101	20240715	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-35	5	-1.38	614227210	243205	47.49	2500	2585	2490	3285	1775	2530	2525.55	2.32	0	18391	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1131	-47.08	1.39	12	0.54	-53.00	1798.00	3920	20240626	-36.35	2175	20231020	14.71	3920	-36.35	20240626	2210	12.90	20240126	3920	-36.35	20240626	2175	14.71	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
102	20240715	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-25	5	-0.99	546610270	216140	42.21	2500	2585	2500	3285	1775	2530	2528.96	2.32	0	19036	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1135	-47.26	1.39	12	0.48	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
103	20240715	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-25	5	-0.99	507989990	200742	39.20	2500	2585	2500	3285	1775	2530	2530.56	2.32	0	20148	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1135	-47.26	1.39	12	0.44	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
104	20240715	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-15	5	-0.59	436018265	172006	33.59	2500	2585	2500	3285	1775	2530	2534.90	2.32	0	21388	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1140	-47.45	1.40	12	0.38	-53.00	1798.00	3920	20240626	-35.84	2175	20231020	15.63	3920	-35.84	20240626	2210	13.80	20240126	3920	-35.84	20240626	2175	15.63	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
105	20240715	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-15	5	-0.59	146215985	57874	11.30	2500	2570	2500	3285	1775	2530	2526.45	2.32	0	24074	2663	2596	2518	2451	2373	2630	2485	227	755	500	1770	5	1	45319772	1140	-47.45	1.40	12	0.13	-53.00	1798.00	3920	20240626	-35.84	2175	20231020	15.63	3920	-35.84	20240626	2210	13.80	20240126	3920	-35.84	20240626	2175	15.63	20231020	0.66	N	095190	500	226 억		1052983	N	N	59	N	00	N
106	20240712	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	25	2	1.00	1286328285	510321	107.03	2515	2585	2440	3255	1755	2505	2520.61	2.27	0	25899	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1147	-47.74	1.41	12	1.13	-53.00	1798.00	3920	20240626	-35.46	2175	20231020	16.32	3920	-35.46	20240626	2210	14.48	20240126	3920	-35.46	20240626	2175	16.32	20231020	0.66	N	095190	500	226 억		1028855	N	N	59	N	00	N
107	20240712	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	35	2	1.40	1220789445	484441	101.60	2515	2585	2440	3255	1755	2505	2520.00	2.27	0	26398	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1151	-47.92	1.41	12	1.07	-53.00	1798.00	3920	20240626	-35.20	2175	20231020	16.78	3920	-35.20	20240626	2210	14.93	20240126	3920	-35.20	20240626	2175	16.78	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
108	20240712	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	15	2	0.60	1109583160	440511	92.39	2515	2585	2440	3255	1755	2505	2518.85	2.27	0	25450	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1142	-47.55	1.40	12	0.97	-53.00	1798.00	3920	20240626	-35.71	2175	20231020	15.86	3920	-35.71	20240626	2210	14.03	20240126	3920	-35.71	20240626	2175	15.86	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
109	20240712	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	30	2	1.20	979310985	388810	81.55	2515	2585	2440	3255	1755	2505	2518.74	2.27	0	16147	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1149	-47.83	1.41	12	0.86	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
110	20240712	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	45	2	1.80	769577985	306929	64.37	2515	2585	2440	3255	1755	2505	2507.35	2.27	0	11021	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1156	-48.11	1.42	12	0.68	-53.00	1798.00	3920	20240626	-34.95	2175	20231020	17.24	3920	-34.95	20240626	2210	15.38	20240126	3920	-34.95	20240626	2175	17.24	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
111	20240712	110728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-5	5	-0.20	370458850	149685	31.39	2515	2525	2440	3255	1755	2505	2474.92	2.27	0	-14537	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1133	-47.17	1.39	12	0.33	-53.00	1798.00	3920	20240626	-36.22	2175	20231020	14.94	3920	-36.22	20240626	2210	13.12	20240126	3920	-36.22	20240626	2175	14.94	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
112	20240712	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-50	5	-2.00	287439580	116134	24.36	2515	2525	2440	3255	1755	2505	2475.07	2.27	0	-23748	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1113	-46.32	1.37	12	0.26	-53.00	1798.00	3920	20240626	-37.37	2175	20231020	12.87	3920	-37.37	20240626	2210	11.09	20240126	3920	-37.37	20240626	2175	12.87	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
113	20240712	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-60	5	-2.40	129174950	51906	10.89	2515	2525	2440	3255	1755	2505	2488.63	2.27	0	-337	2615	2560	2480	2425	2345	2587	2452	227	750	500	1750	5	1	45319772	1108	-46.13	1.36	12	0.11	-53.00	1798.00	3920	20240626	-37.63	2175	20231020	12.41	3920	-37.63	20240626	2210	10.63	20240126	3920	-37.63	20240626	2175	12.41	20231020	0.66	N	095190	500	226 억		1028855	N	N	379	N	00	N
114	20240711	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	125	2	5.25	1173972020	472148	68.51	2400	2535	2400	3090	1670	2380	2486.44	2.19	0	50844	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1118	-47.26	1.39	12	1.06	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.66	N	095190	500	223 억		976009	N	N	379	N	00	N
115	20240711	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	110	2	4.62	1136146180	457002	66.32	2400	2535	2400	3090	1670	2380	2486.09	2.19	0	50458	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1112	-46.98	1.38	12	1.02	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
116	20240711	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	110	2	4.62	1055055835	424467	61.59	2400	2535	2400	3090	1670	2380	2485.60	2.19	0	38642	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1112	-46.98	1.38	12	0.95	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
117	20240711	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	125	2	5.25	919293730	369745	53.65	2400	2535	2400	3090	1670	2380	2486.29	2.19	0	37973	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1118	-47.26	1.39	12	0.83	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
118	20240711	120727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	95	2	3.99	820874575	329975	47.88	2400	2535	2400	3090	1670	2380	2487.69	2.19	0	35811	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1105	-46.70	1.38	12	0.74	-53.00	1798.00	3920	20240626	-36.86	2175	20231020	13.79	3920	-36.86	20240626	2210	11.99	20240126	3920	-36.86	20240626	2175	13.79	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
119	20240711	110725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	100	2	4.20	750381875	301452	43.74	2400	2535	2400	3090	1670	2380	2489.23	2.19	0	32938	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1107	-46.79	1.38	12	0.68	-53.00	1798.00	3920	20240626	-36.73	2175	20231020	14.02	3920	-36.73	20240626	2210	12.22	20240126	3920	-36.73	20240626	2175	14.02	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
120	20240711	100726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	95	2	3.99	615901485	247349	35.89	2400	2535	2400	3090	1670	2380	2490.01	2.19	0	24862	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1105	-46.70	1.38	12	0.55	-53.00	1798.00	3920	20240626	-36.86	2175	20231020	13.79	3920	-36.86	20240626	2210	11.99	20240126	3920	-36.86	20240626	2175	13.79	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
121	20240711	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	75	2	3.15	74002260	30290	4.40	2400	2460	2400	3090	1670	2380	2443.13	2.19	0	7007	2556	2467	2421	2332	2286	2445	2310	223	710	500	1660	5	1	44638632	1096	-46.32	1.37	12	0.07	-53.00	1798.00	3920	20240626	-37.37	2175	20231020	12.87	3920	-37.37	20240626	2210	11.09	20240126	3920	-37.37	20240626	2175	12.87	20231020	0.66	N	095190	500	223 억		976009	N	N	104	N	00	N
122	20240710	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-110	5	-4.42	1654197140	685759	218.81	2485	2510	2375	3235	1745	2490	2412.21	2.14	0	19986	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1062	-44.91	1.32	12	1.54	-53.00	1798.00	3920	20240626	-39.29	2175	20231020	9.43	3920	-39.29	20240626	2210	7.69	20240126	3920	-39.29	20240626	2175	9.43	20231020	0.66	N	095190	500	223 억		956163	N	N	104	N	00	N
123	20240710	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-85	5	-3.41	1597388135	661944	211.21	2485	2510	2375	3235	1745	2490	2413.18	2.14	0	20802	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1074	-45.38	1.34	12	1.48	-53.00	1798.00	3920	20240626	-38.65	2175	20231020	10.57	3920	-38.65	20240626	2210	8.82	20240126	3920	-38.65	20240626	2175	10.57	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
124	20240710	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-95	5	-3.82	1264657335	522585	166.75	2485	2510	2380	3235	1745	2490	2420.00	2.14	0	-24660	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1069	-45.19	1.33	12	1.17	-53.00	1798.00	3920	20240626	-38.90	2175	20231020	10.11	3920	-38.90	20240626	2210	8.37	20240126	3920	-38.90	20240626	2175	10.11	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
125	20240710	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-85	5	-3.41	1132654840	467311	149.11	2485	2510	2380	3235	1745	2490	2423.77	2.14	0	-30136	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1074	-45.38	1.34	12	1.05	-53.00	1798.00	3920	20240626	-38.65	2175	20231020	10.57	3920	-38.65	20240626	2210	8.82	20240126	3920	-38.65	20240626	2175	10.57	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
126	20240710	120723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-90	5	-3.61	992279560	408677	130.40	2485	2510	2385	3235	1745	2490	2428.03	2.14	0	-17472	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1071	-45.28	1.33	12	0.92	-53.00	1798.00	3920	20240626	-38.78	2175	20231020	10.34	3920	-38.78	20240626	2210	8.60	20240126	3920	-38.78	20240626	2175	10.34	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
127	20240710	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-60	5	-2.41	707506870	290104	92.57	2485	2510	2415	3235	1745	2490	2438.80	2.14	0	-9668	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1085	-45.85	1.35	12	0.65	-53.00	1798.00	3920	20240626	-38.01	2175	20231020	11.72	3920	-38.01	20240626	2210	9.95	20240126	3920	-38.01	20240626	2175	11.72	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
128	20240710	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-55	5	-2.21	501785890	205429	65.55	2485	2510	2420	3235	1745	2490	2442.62	2.14	0	-8990	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1087	-45.94	1.35	12	0.46	-53.00	1798.00	3920	20240626	-37.88	2175	20231020	11.95	3920	-37.88	20240626	2210	10.18	20240126	3920	-37.88	20240626	2175	11.95	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
129	20240710	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-55	5	-2.21	93521840	37963	12.11	2485	2510	2430	3235	1745	2490	2463.50	2.14	0	-2397	2600	2545	2510	2455	2420	2527	2437	223	745	500	1740	5	1	44638632	1087	-45.94	1.35	12	0.09	-53.00	1798.00	3920	20240626	-37.88	2175	20231020	11.95	3920	-37.88	20240626	2210	10.18	20240126	3920	-37.88	20240626	2175	11.95	20231020	0.66	N	095190	500	223 억		956163	N	N	89	N	00	N
130	20240709	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-45	5	-1.78	781854995	311460	228.82	2535	2565	2475	3295	1775	2535	2510.32	2.17	0	-8734	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1112	-46.98	1.38	12	0.70	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.57	N	095190	500	223 억		969290	N	N	89	N	00	N
131	20240709	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-45	5	-1.78	759397035	302440	222.19	2535	2565	2475	3295	1775	2535	2510.90	2.17	0	-7369	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1112	-46.98	1.38	12	0.68	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
132	20240709	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-55	5	-2.17	680592055	270714	198.89	2535	2565	2475	3295	1775	2535	2514.06	2.17	0	-8131	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1107	-46.79	1.38	12	0.61	-53.00	1798.00	3920	20240626	-36.73	2175	20231020	14.02	3920	-36.73	20240626	2210	12.22	20240126	3920	-36.73	20240626	2175	14.02	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
133	20240709	130726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-50	5	-1.97	565297310	224341	164.82	2535	2565	2475	3295	1775	2535	2519.81	2.17	0	-27367	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1109	-46.89	1.38	12	0.50	-53.00	1798.00	3920	20240626	-36.61	2175	20231020	14.25	3920	-36.61	20240626	2210	12.44	20240126	3920	-36.61	20240626	2175	14.25	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
134	20240709	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-45	5	-1.78	433399305	171264	125.82	2535	2565	2490	3295	1775	2535	2530.59	2.17	0	-40228	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1112	-46.98	1.38	12	0.38	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
135	20240709	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-10	5	-0.39	292866535	115304	84.71	2535	2565	2520	3295	1775	2535	2539.95	2.17	0	-30139	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1127	-47.64	1.40	12	0.26	-53.00	1798.00	3920	20240626	-35.59	2175	20231020	16.09	3920	-35.59	20240626	2210	14.25	20240126	3920	-35.59	20240626	2175	16.09	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
136	20240709	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	10	2	0.39	141896360	55678	40.91	2535	2565	2535	3295	1775	2535	2548.52	2.17	0	-2352	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1136	-48.02	1.42	12	0.12	-53.00	1798.00	3920	20240626	-35.08	2175	20231020	17.01	3920	-35.08	20240626	2210	15.16	20240126	3920	-35.08	20240626	2175	17.01	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
137	20240709	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	0	3	0.00	22000240	8670	6.37	2535	2560	2535	3295	1775	2535	2537.51	2.17	0	-4320	2621	2577	2526	2482	2431	2600	2505	223	760	500	1770	5	1	44638632	1132	-47.83	1.41	12	0.02	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.57	N	095190	500	223 억		969290	N	N	75	N	00	N
138	20240708	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	45	2	1.81	343354645	135813	33.79	2500	2570	2475	3235	1745	2490	2528.14	2.20	0	-13167	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1132	-47.83	1.41	12	0.30	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.47	N	095190	500	223 억		982029	N	N	75	N	00	N
139	20240708	150719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	45	2	1.81	329404310	130307	32.42	2500	2570	2475	3235	1745	2490	2527.91	2.20	0	-14712	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1132	-47.83	1.41	12	0.29	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
140	20240708	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	60	2	2.41	278517675	110281	27.43	2500	2570	2475	3235	1745	2490	2525.53	2.20	0	-8211	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1138	-48.11	1.42	12	0.25	-53.00	1798.00	3920	20240626	-34.95	2175	20231020	17.24	3920	-34.95	20240626	2210	15.38	20240126	3920	-34.95	20240626	2175	17.24	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
141	20240708	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	45	2	1.81	222185790	88185	21.94	2500	2570	2475	3235	1745	2490	2519.54	2.20	0	-817	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1132	-47.83	1.41	12	0.20	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
142	20240708	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	55	2	2.21	203943830	81013	20.15	2500	2570	2475	3235	1745	2490	2517.42	2.20	0	-1684	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1136	-48.02	1.42	12	0.18	-53.00	1798.00	3920	20240626	-35.08	2175	20231020	17.01	3920	-35.08	20240626	2210	15.16	20240126	3920	-35.08	20240626	2175	17.01	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
143	20240708	110717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	55	2	2.21	171628490	68314	16.99	2500	2570	2475	3235	1745	2490	2512.35	2.20	0	-3824	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1136	-48.02	1.42	12	0.15	-53.00	1798.00	3920	20240626	-35.08	2175	20231020	17.01	3920	-35.08	20240626	2210	15.16	20240126	3920	-35.08	20240626	2175	17.01	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
144	20240708	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	40	2	1.61	136506435	54516	13.56	2500	2540	2475	3235	1745	2490	2503.97	2.20	0	-5008	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1129	-47.74	1.41	12	0.12	-53.00	1798.00	3920	20240626	-35.46	2175	20231020	16.32	3920	-35.46	20240626	2210	14.48	20240126	3920	-35.46	20240626	2175	16.32	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
145	20240708	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	25	2	1.00	11034005	4404	1.10	2500	2525	2500	3235	1745	2490	2505.45	2.20	0	1270	2580	2535	2490	2445	2400	2512	2422	223	745	500	1740	5	1	44638632	1123	-47.45	1.40	12	0.01	-53.00	1798.00	3920	20240626	-35.84	2175	20231020	15.63	3920	-35.84	20240626	2210	13.80	20240126	3920	-35.84	20240626	2175	15.63	20231020	0.47	N	095190	500	223 억		982029	N	N	87	N	00	N
146	20240705	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-35	5	-1.39	992179365	400206	74.86	2500	2535	2445	3280	1770	2525	2479.17	2.14	0	21921	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1112	-46.98	1.38	12	0.90	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.37	N	095190	500	223 억		955214	N	N	87	N	00	N
147	20240705	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-25	5	-0.99	949182195	382951	71.63	2500	2535	2445	3280	1770	2525	2478.60	2.14	0	23868	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1116	-47.17	1.39	12	0.86	-53.00	1798.00	3920	20240626	-36.22	2175	20231020	14.94	3920	-36.22	20240626	2210	13.12	20240126	3920	-36.22	20240626	2175	14.94	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
148	20240705	140717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-20	5	-0.79	843390060	340629	63.71	2500	2535	2445	3280	1770	2525	2475.98	2.14	0	24043	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1118	-47.26	1.39	12	0.76	-53.00	1798.00	3920	20240626	-36.10	2175	20231020	15.17	3920	-36.10	20240626	2210	13.35	20240126	3920	-36.10	20240626	2175	15.17	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
149	20240705	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-65	5	-2.57	649822565	262525	49.10	2500	2535	2445	3280	1770	2525	2475.28	2.14	0	-11453	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1098	-46.42	1.37	12	0.59	-53.00	1798.00	3920	20240626	-37.24	2175	20231020	13.10	3920	-37.24	20240626	2210	11.31	20240126	3920	-37.24	20240626	2175	13.10	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
150	20240705	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-70	5	-2.77	536474485	216265	40.45	2500	2535	2450	3280	1770	2525	2480.63	2.14	0	-13970	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1096	-46.32	1.37	12	0.48	-53.00	1798.00	3920	20240626	-37.37	2175	20231020	12.87	3920	-37.37	20240626	2210	11.09	20240126	3920	-37.37	20240626	2175	12.87	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
151	20240705	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-55	5	-2.18	417223385	167827	31.39	2500	2535	2455	3280	1770	2525	2486.03	2.14	0	-9467	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1103	-46.60	1.37	12	0.38	-53.00	1798.00	3920	20240626	-36.99	2175	20231020	13.56	3920	-36.99	20240626	2210	11.76	20240126	3920	-36.99	20240626	2175	13.56	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
152	20240705	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-35	5	-1.39	237299670	95058	17.78	2500	2535	2470	3280	1770	2525	2496.37	2.14	0	4825	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1112	-46.98	1.38	12	0.21	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
153	20240705	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-10	5	-0.40	34877620	13939	2.61	2500	2520	2500	3280	1770	2525	2502.16	2.14	0	6046	2658	2591	2528	2461	2398	2560	2430	223	755	500	1760	5	1	44638632	1123	-47.45	1.40	12	0.03	-53.00	1798.00	3920	20240626	-35.84	2175	20231020	15.63	3920	-35.84	20240626	2210	13.80	20240126	3920	-35.84	20240626	2175	15.63	20231020	0.37	N	095190	500	223 억		955214	N	N	62	N	00	N
154	20240704	160711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-85	5	-3.26	1338108045	533225	92.44	2580	2595	2465	3390	1830	2610	2509.44	2.08	0	26022	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1127	-47.64	1.40	12	1.19	-53.00	1798.00	3920	20240626	-35.59	2175	20231020	16.09	3920	-35.59	20240626	2210	14.25	20240126	3920	-35.59	20240626	2175	16.09	20231020	0.38	N	095190	500	223 억		929500	N	N	62	N	00	N
155	20240704	150715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-85	5	-3.26	1322098120	526885	91.34	2580	2595	2465	3390	1830	2610	2509.27	2.08	0	24275	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1127	-47.64	1.40	12	1.18	-53.00	1798.00	3920	20240626	-35.59	2175	20231020	16.09	3920	-35.59	20240626	2210	14.25	20240126	3920	-35.59	20240626	2175	16.09	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
156	20240704	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-75	5	-2.87	1255939910	500596	86.78	2580	2595	2465	3390	1830	2610	2508.89	2.08	0	15666	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1132	-47.83	1.41	12	1.12	-53.00	1798.00	3920	20240626	-35.33	2175	20231020	16.55	3920	-35.33	20240626	2210	14.71	20240126	3920	-35.33	20240626	2175	16.55	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
157	20240704	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-55	5	-2.11	1176545885	469150	81.33	2580	2595	2465	3390	1830	2610	2507.82	2.08	0	9675	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1141	-48.21	1.42	12	1.05	-53.00	1798.00	3920	20240626	-34.82	2175	20231020	17.47	3920	-34.82	20240626	2210	15.61	20240126	3920	-34.82	20240626	2175	17.47	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
158	20240704	120713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-95	5	-3.64	1030562250	411921	71.41	2580	2595	2465	3390	1830	2610	2501.84	2.08	0	21020	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1123	-47.45	1.40	12	0.92	-53.00	1798.00	3920	20240626	-35.84	2175	20231020	15.63	3920	-35.84	20240626	2210	13.80	20240126	3920	-35.84	20240626	2175	15.63	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
159	20240704	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-120	5	-4.60	922930115	369009	63.97	2580	2595	2465	3390	1830	2610	2501.10	2.08	0	27834	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1112	-46.98	1.38	12	0.83	-53.00	1798.00	3920	20240626	-36.48	2175	20231020	14.48	3920	-36.48	20240626	2210	12.67	20240126	3920	-36.48	20240626	2175	14.48	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
160	20240704	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-125	5	-4.79	784970900	313547	54.36	2580	2595	2465	3390	1830	2610	2503.52	2.08	0	17443	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1109	-46.89	1.38	12	0.70	-53.00	1798.00	3920	20240626	-36.61	2175	20231020	14.25	3920	-36.61	20240626	2210	12.44	20240126	3920	-36.61	20240626	2175	14.25	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
161	20240704	090714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-80	5	-3.07	93824150	36781	6.38	2580	2595	2530	3390	1830	2610	2550.89	2.08	0	3668	2793	2701	2618	2526	2443	2660	2485	223	780	500	1820	5	1	44638632	1129	-47.74	1.41	12	0.08	-53.00	1798.00	3920	20240626	-35.46	2175	20231020	16.32	3920	-35.46	20240626	2210	14.48	20240126	3920	-35.46	20240626	2175	16.32	20231020	0.38	N	095190	500	223 억		929500	N	N	52	N	00	N
162	20240703	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-70	5	-2.61	1501760165	575765	92.29	2655	2710	2535	3480	1880	2680	2608.29	2.20	0	-54067	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1165	-49.25	1.45	12	1.29	-53.00	1798.00	3920	20240626	-33.42	2175	20231020	20.00	3920	-33.42	20240626	2210	18.10	20240126	3920	-33.42	20240626	2175	20.00	20231020	0.32	N	095190	500	223 억		983229	N	N	52	N	00	N
163	20240703	150712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-80	5	-2.99	1449509320	555667	89.07	2655	2710	2535	3480	1880	2680	2608.59	2.20	0	-55804	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1161	-49.06	1.45	12	1.24	-53.00	1798.00	3920	20240626	-33.67	2175	20231020	19.54	3920	-33.67	20240626	2210	17.65	20240126	3920	-33.67	20240626	2175	19.54	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
164	20240703	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-105	5	-3.92	1320568335	505836	81.08	2655	2710	2535	3480	1880	2680	2610.66	2.20	0	-61829	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1149	-48.58	1.43	12	1.13	-53.00	1798.00	3920	20240626	-34.31	2175	20231020	18.39	3920	-34.31	20240626	2210	16.52	20240126	3920	-34.31	20240626	2175	18.39	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
165	20240703	130711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-115	5	-4.29	1054017960	401505	64.36	2655	2710	2555	3480	1880	2680	2625.17	2.20	0	-71419	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1145	-48.40	1.43	12	0.90	-53.00	1798.00	3920	20240626	-34.57	2175	20231020	17.93	3920	-34.57	20240626	2210	16.06	20240126	3920	-34.57	20240626	2175	17.93	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
166	20240703	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-95	5	-3.54	911411095	346046	55.47	2655	2710	2580	3480	1880	2680	2633.79	2.20	0	-63410	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1154	-48.77	1.44	12	0.78	-53.00	1798.00	3920	20240626	-34.06	2175	20231020	18.85	3920	-34.06	20240626	2210	16.97	20240126	3920	-34.06	20240626	2175	18.85	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
167	20240703	110713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-95	5	-3.54	752664095	284719	45.64	2655	2710	2580	3480	1880	2680	2643.53	2.20	0	-60430	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1154	-48.77	1.44	12	0.64	-53.00	1798.00	3920	20240626	-34.06	2175	20231020	18.85	3920	-34.06	20240626	2210	16.97	20240126	3920	-34.06	20240626	2175	18.85	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
168	20240703	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	-55	5	-2.05	507570130	190705	30.57	2655	2710	2620	3480	1880	2680	2661.55	2.20	0	-41952	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1172	-49.53	1.46	12	0.43	-53.00	1798.00	3920	20240626	-33.04	2175	20231020	20.69	3920	-33.04	20240626	2210	18.78	20240126	3920	-33.04	20240626	2175	20.69	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
169	20240703	090710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-35	5	-1.31	145596550	55037	8.82	2655	2680	2620	3480	1880	2680	2645.43	2.20	0	3193	2793	2736	2658	2601	2523	2765	2630	223	800	500	1870	5	1	44638632	1181	-49.91	1.47	12	0.12	-53.00	1798.00	3920	20240626	-32.53	2175	20231020	21.61	3920	-32.53	20240626	2210	19.68	20240126	3920	-32.53	20240626	2175	21.61	20231020	0.32	N	095190	500	223 억		983229	N	N	71	N	00	N
170	20240702	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	65	2	2.49	1625973190	616663	25.27	2620	2715	2580	3395	1835	2615	2636.70	2.12	0	81230	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1141	-50.57	1.49	12	1.45	-53.00	1798.00	3920	20240626	-31.63	2175	20231020	23.22	3920	-31.63	20240626	2210	21.27	20240126	3920	-31.63	20240626	2175	23.22	20231020	0.35	N	095190	500	212 억		902299	N	N	71	N	00	N
171	20240702	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	65	2	2.49	1542105500	585413	23.99	2620	2715	2580	3395	1835	2615	2634.22	2.12	0	79575	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1141	-50.57	1.49	12	1.37	-53.00	1798.00	3920	20240626	-31.63	2175	20231020	23.22	3920	-31.63	20240626	2210	21.27	20240126	3920	-31.63	20240626	2175	23.22	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
172	20240702	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	45	2	1.72	1203783410	459108	18.81	2620	2690	2580	3395	1835	2615	2622.00	2.12	0	34649	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1133	-50.19	1.48	12	1.08	-53.00	1798.00	3920	20240626	-32.14	2175	20231020	22.30	3920	-32.14	20240626	2210	20.36	20240126	3920	-32.14	20240626	2175	22.30	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
173	20240702	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-5	5	-0.19	946846565	362212	14.84	2620	2655	2580	3395	1835	2615	2614.07	2.12	0	12154	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1111	-49.25	1.45	12	0.85	-53.00	1798.00	3920	20240626	-33.42	2175	20231020	20.00	3920	-33.42	20240626	2210	18.10	20240126	3920	-33.42	20240626	2175	20.00	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
174	20240702	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-10	5	-0.38	813137805	310845	12.74	2620	2655	2580	3395	1835	2615	2615.89	2.12	0	3810	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1109	-49.15	1.45	12	0.73	-53.00	1798.00	3920	20240626	-33.55	2175	20231020	19.77	3920	-33.55	20240626	2210	17.87	20240126	3920	-33.55	20240626	2175	19.77	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
175	20240702	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	0	3	0.00	706336260	270086	11.07	2620	2655	2580	3395	1835	2615	2615.23	2.12	0	-856	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1113	-49.34	1.45	12	0.63	-53.00	1798.00	3920	20240626	-33.29	2175	20231020	20.23	3920	-33.29	20240626	2210	18.33	20240126	3920	-33.29	20240626	2175	20.23	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
176	20240702	100710	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-25	5	-0.96	502912545	192663	7.89	2620	2640	2580	3395	1835	2615	2610.32	2.12	0	-27847	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1103	-48.87	1.44	12	0.45	-53.00	1798.00	3920	20240626	-33.93	2175	20231020	19.08	3920	-33.93	20240626	2210	17.19	20240126	3920	-33.93	20240626	2175	19.08	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
177	20240702	090711	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	5	2	0.19	119850360	45757	1.88	2620	2640	2605	3395	1835	2615	2619.28	2.12	0	-14479	3298	2956	2758	2416	2218	2857	2317	213	780	500	1830	5	1	42581037	1116	-49.43	1.46	12	0.11	-53.00	1798.00	3920	20240626	-33.16	2175	20231020	20.46	3920	-33.16	20240626	2210	18.55	20240126	3920	-33.16	20240626	2175	20.46	20231020	0.35	N	095190	500	212 억		902299	N	N	58	N	00	N
178	20240701	160708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-525	5	-16.72	6621494800	2421111	516.53	3100	3100	2560	4080	2200	3140	2735.21	3.34	0	-522592	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1113	-49.34	1.45	12	5.69	-53.00	1798.00	3920	20240626	-33.29	2175	20231020	20.23	3920	-33.29	20240626	2210	18.33	20240126	3920	-33.29	20240626	2175	20.23	20231020	0.32	N	095190	500	212 억		1420642	N	N	58	N	00	N
179	20240701	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-535	5	-17.04	6430415615	2348012	500.93	3100	3100	2560	4080	2200	3140	2738.59	3.34	0	-522297	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1109	-49.15	1.45	12	5.51	-53.00	1798.00	3920	20240626	-33.55	2175	20231020	19.77	3920	-33.55	20240626	2210	17.87	20240126	3920	-33.55	20240626	2175	19.77	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N
180	20240701	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-500	5	-15.92	5452168160	1971573	420.62	3100	3100	2635	4080	2200	3140	2765.30	3.34	0	-531560	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1124	-49.81	1.47	12	4.63	-53.00	1798.00	3920	20240626	-32.65	2175	20231020	21.38	3920	-32.65	20240626	2210	19.46	20240126	3920	-32.65	20240626	2175	21.38	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N
181	20240701	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-475	5	-15.13	4829646325	1737732	370.74	3100	3100	2655	4080	2200	3140	2779.19	3.34	0	-493611	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1135	-50.28	1.48	12	4.08	-53.00	1798.00	3920	20240626	-32.02	2175	20231020	22.53	3920	-32.02	20240626	2210	20.59	20240126	3920	-32.02	20240626	2175	22.53	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N
182	20240701	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-445	5	-14.17	4406502375	1579181	336.91	3100	3100	2665	4080	2200	3140	2790.27	3.34	0	-457742	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1148	-50.85	1.50	12	3.71	-53.00	1798.00	3920	20240626	-31.25	2175	20231020	23.91	3920	-31.25	20240626	2210	21.95	20240126	3920	-31.25	20240626	2175	23.91	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N
183	20240701	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-430	5	-13.69	3793182025	1350972	288.22	3100	3100	2680	4080	2200	3140	2807.63	3.34	0	-351425	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1154	-51.13	1.51	12	3.17	-53.00	1798.00	3920	20240626	-30.87	2175	20231020	24.60	3920	-30.87	20240626	2210	22.62	20240126	3920	-30.87	20240626	2175	24.60	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N
184	20240701	100706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-380	5	-12.10	2704278220	949261	202.52	3100	3100	2730	4080	2200	3140	2848.69	3.34	0	-191167	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1175	-52.08	1.54	12	2.23	-53.00	1798.00	3920	20240626	-29.59	2175	20231020	26.90	3920	-29.59	20240626	2210	24.89	20240126	3920	-29.59	20240626	2175	26.90	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N
185	20240701	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-160	5	-5.10	448633065	149230	31.84	3100	3100	2975	4080	2200	3140	3005.92	3.34	0	1317	3296	3217	3111	3032	2926	3257	3072	213	940	500	2190	5	1	42581037	1269	-56.23	1.66	12	0.35	-53.00	1798.00	3920	20240626	-23.98	2175	20231020	37.01	3920	-23.98	20240626	2210	34.84	20240126	3920	-23.98	20240626	2175	37.01	20231020	0.32	N	095190	500	212 억		1420642	N	N	47	N	00	N