KissMeData/009620/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	160247	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-1	5	-0.21	74828073	160447	41.26	468	473	461	608	328	468	466.37	1.23	0	-13525	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	345	-1.42	2.13	12	0.22	-330.00	219.00	1532	20231107	-69.52	421	20240710	10.93	1465	-68.12	20240105	421	10.93	20240710	1745	-73.24	20231107	421	10.93	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
3	20240731	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-1	5	-0.21	68928338	147814	38.01	468	473	461	608	328	468	466.32	1.23	0	-18635	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	345	-1.42	2.13	12	0.20	-330.00	219.00	1532	20231107	-69.52	421	20240710	10.93	1465	-68.12	20240105	421	10.93	20240710	1745	-73.24	20231107	421	10.93	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
4	20240731	140250	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-4	5	-0.85	57835530	123922	31.86	468	473	461	608	328	468	466.71	1.23	0	-18817	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	342	-1.41	2.12	12	0.17	-330.00	219.00	1532	20231107	-69.71	421	20240710	10.21	1465	-68.33	20240105	421	10.21	20240710	1745	-73.41	20231107	421	10.21	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
5	20240731	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-1	5	-0.21	47111424	100775	25.91	468	473	463	608	328	468	467.49	1.23	0	-18817	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	345	-1.42	2.13	12	0.14	-330.00	219.00	1532	20231107	-69.52	421	20240710	10.93	1465	-68.12	20240105	421	10.93	20240710	1745	-73.24	20231107	421	10.93	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
6	20240731	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-1	5	-0.21	37884134	81006	20.83	468	473	463	608	328	468	467.67	1.23	0	-15781	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	345	-1.42	2.13	12	0.11	-330.00	219.00	1532	20231107	-69.52	421	20240710	10.93	1465	-68.12	20240105	421	10.93	20240710	1745	-73.24	20231107	421	10.93	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
7	20240731	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-2	5	-0.43	30231592	64538	16.59	468	473	463	608	328	468	468.43	1.23	0	-9800	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	344	-1.41	2.13	12	0.09	-330.00	219.00	1532	20231107	-69.58	421	20240710	10.69	1465	-68.19	20240105	421	10.69	20240710	1745	-73.30	20231107	421	10.69	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
8	20240731	100247	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	4	2	0.85	12445201	26418	6.79	468	473	468	608	328	468	471.09	1.23	0	800	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	348	-1.43	2.16	12	0.04	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
9	20240731	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	4	2	0.85	639638	1366	0.35	468	473	468	608	328	468	468.26	1.23	0	-244	488	478	472	462	456	475	459	74	140	100	310	1	1	73785902	348	-1.43	2.16	12	0.00	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.17	N	009620	100	73 억		908953	N	N	0	N	00	N
10	20240730	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-9	5	-1.89	175642675	370427	213.27	477	482	466	620	334	477	474.16	1.33	0	-72702	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	345	-1.42	2.14	12	0.50	-330.00	219.00	1532	20231107	-69.45	421	20240710	11.16	1465	-68.05	20240105	421	11.16	20240710	1745	-73.18	20231107	421	11.16	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
11	20240730	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-5	5	-1.05	150037375	315683	181.75	477	482	469	620	334	477	475.28	1.33	0	-73014	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	348	-1.43	2.16	12	0.43	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
12	20240730	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-6	5	-1.26	125492033	263596	151.76	477	482	469	620	334	477	476.08	1.33	0	-76940	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	348	-1.43	2.15	12	0.36	-330.00	219.00	1532	20231107	-69.26	421	20240710	11.88	1465	-67.85	20240105	421	11.88	20240710	1745	-73.01	20231107	421	11.88	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
13	20240730	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-5	5	-1.05	112197602	235364	135.51	477	482	469	620	334	477	476.70	1.33	0	-76974	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	348	-1.43	2.16	12	0.32	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
14	20240730	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	0	3	0.00	92555269	193720	111.53	477	482	471	620	334	477	477.78	1.33	0	-74662	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	352	-1.45	2.18	12	0.26	-330.00	219.00	1532	20231107	-68.86	421	20240710	13.30	1465	-67.44	20240105	421	13.30	20240710	1745	-72.66	20231107	421	13.30	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
15	20240730	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	482	5	2	1.05	88712166	185676	106.90	477	482	471	620	334	477	477.78	1.33	0	-74434	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	356	-1.46	2.20	12	0.25	-330.00	219.00	1532	20231107	-68.54	421	20240710	14.49	1465	-67.10	20240105	421	14.49	20240710	1745	-72.38	20231107	421	14.49	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
16	20240730	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	2	2	0.42	67721004	141752	81.61	477	482	471	620	334	477	477.74	1.33	0	-73089	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	353	-1.45	2.19	12	0.19	-330.00	219.00	1532	20231107	-68.73	421	20240710	13.78	1465	-67.30	20240105	421	13.78	20240710	1745	-72.55	20231107	421	13.78	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
17	20240730	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	3	2	0.63	1372458	2877	1.66	477	480	477	620	334	477	477.04	1.33	0	125	485	480	475	470	465	483	473	74	143	100	320	1	1	73785902	354	-1.45	2.19	12	0.00	-330.00	219.00	1532	20231107	-68.67	421	20240710	14.01	1465	-67.24	20240105	421	14.01	20240710	1745	-72.49	20231107	421	14.01	20240710	0.16	N	009620	100	73 억		982025	N	N	0	N	00	N
18	20240729	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	4	2	0.85	81491776	171504	45.14	473	480	470	614	332	473	475.15	1.31	0	16376	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	352	-1.45	2.18	12	0.23	-330.00	219.00	1532	20231107	-68.86	421	20240710	13.30	1465	-67.44	20240105	421	13.30	20240710	1745	-72.66	20231107	421	13.30	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
19	20240729	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	6	2	1.27	72113360	151866	39.97	473	480	470	614	332	473	474.85	1.31	0	15043	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	353	-1.45	2.19	12	0.21	-330.00	219.00	1532	20231107	-68.73	421	20240710	13.78	1465	-67.30	20240105	421	13.78	20240710	1745	-72.55	20231107	421	13.78	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
20	20240729	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	5	2	1.06	59099273	124594	32.80	473	480	470	614	332	473	474.33	1.31	0	21790	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	353	-1.45	2.18	12	0.17	-330.00	219.00	1532	20231107	-68.80	421	20240710	13.54	1465	-67.37	20240105	421	13.54	20240710	1745	-72.61	20231107	421	13.54	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
21	20240729	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	0	3	0.00	50838277	107250	28.23	473	480	470	614	332	473	474.02	1.31	0	20895	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	349	-1.43	2.16	12	0.15	-330.00	219.00	1532	20231107	-69.13	421	20240710	12.35	1465	-67.71	20240105	421	12.35	20240710	1745	-72.89	20231107	421	12.35	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
22	20240729	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-1	5	-0.21	44599697	94053	24.76	473	480	470	614	332	473	474.20	1.31	0	15616	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	348	-1.43	2.16	12	0.13	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
23	20240729	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-1	5	-0.21	35628570	75054	19.76	473	480	472	614	332	473	474.71	1.31	0	15500	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	348	-1.43	2.16	12	0.10	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
24	20240729	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	5	2	1.06	28266687	59519	15.67	473	480	472	614	332	473	474.92	1.31	0	11341	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	353	-1.45	2.18	12	0.08	-330.00	219.00	1532	20231107	-68.80	421	20240710	13.54	1465	-67.37	20240105	421	13.54	20240710	1745	-72.61	20231107	421	13.54	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
25	20240729	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	2	2	0.42	214749	454	0.12	473	478	473	614	332	473	473.02	1.31	0	-66	496	484	475	463	454	480	459	74	141	100	320	1	1	73785902	350	-1.44	2.17	12	0.00	-330.00	219.00	1532	20231107	-68.99	421	20240710	12.83	1465	-67.58	20240105	421	12.83	20240710	1745	-72.78	20231107	421	12.83	20240710	0.00	N	009620	100	73 억		964211	N	N	0	N	00	N
26	20240726	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	7	2	1.50	180337925	379720	37.19	475	487	466	605	327	466	474.92	1.31	0	-5254	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	349	-1.43	2.16	12	0.51	-330.00	219.00	1532	20231107	-69.13	421	20240710	12.35	1465	-67.71	20240105	421	12.35	20240710	1745	-72.89	20231107	421	12.35	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
27	20240726	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	4	2	0.86	173320904	364869	35.73	475	487	466	605	327	466	475.02	1.31	0	-5165	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	347	-1.42	2.15	12	0.49	-330.00	219.00	1532	20231107	-69.32	421	20240710	11.64	1465	-67.92	20240105	421	11.64	20240710	1745	-73.07	20231107	421	11.64	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
28	20240726	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	6	2	1.29	154077266	323950	31.72	475	487	466	605	327	466	475.62	1.31	0	-6978	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	348	-1.43	2.16	12	0.44	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
29	20240726	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	5	2	1.07	142089890	298452	29.23	475	487	466	605	327	466	476.09	1.31	0	2084	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	348	-1.43	2.15	12	0.40	-330.00	219.00	1532	20231107	-69.26	421	20240710	11.88	1465	-67.85	20240105	421	11.88	20240710	1745	-73.01	20231107	421	11.88	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
30	20240726	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	6	2	1.29	125974728	264233	25.88	475	487	466	605	327	466	476.76	1.31	0	-813	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	348	-1.43	2.16	12	0.36	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
31	20240726	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	6	2	1.29	120290927	252187	24.70	475	487	466	605	327	466	476.99	1.31	0	-7891	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	348	-1.43	2.16	12	0.34	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
32	20240726	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	12	2	2.58	88344279	184677	18.09	475	487	466	605	327	466	478.37	1.31	0	7586	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	353	-1.45	2.18	12	0.25	-330.00	219.00	1532	20231107	-68.80	421	20240710	13.54	1465	-67.37	20240105	421	13.54	20240710	1745	-72.61	20231107	421	13.54	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
33	20240726	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	9	2	1.93	18881201	40210	3.94	475	475	466	605	327	466	469.56	1.31	0	17817	506	486	471	451	436	478	443	74	139	100	310	1	1	73785902	350	-1.44	2.17	12	0.05	-330.00	219.00	1532	20231107	-68.99	421	20240710	12.83	1465	-67.58	20240105	421	12.83	20240710	1745	-72.78	20231107	421	12.83	20240710	0.00	N	009620	100	73 억		967762	N	N	0	N	00	N
34	20240725	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-13	5	-2.71	473807104	1011843	164.82	472	491	456	622	336	479	468.26	1.09	0	162931	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	344	-1.41	2.13	12	1.37	-330.00	219.00	1532	20231107	-69.58	421	20240710	10.69	1465	-68.19	20240105	421	10.69	20240710	1745	-73.30	20231107	421	10.69	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
35	20240725	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	1	2	0.21	401541863	858204	139.79	472	491	456	622	336	479	467.89	1.09	0	131228	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	354	-1.45	2.19	12	1.16	-330.00	219.00	1532	20231107	-68.67	421	20240710	14.01	1465	-67.24	20240105	421	14.01	20240710	1745	-72.49	20231107	421	14.01	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
36	20240725	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	1	2	0.21	373009740	799433	130.22	472	486	456	622	336	479	466.59	1.09	0	134727	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	354	-1.45	2.19	12	1.08	-330.00	219.00	1532	20231107	-68.67	421	20240710	14.01	1465	-67.24	20240105	421	14.01	20240710	1745	-72.49	20231107	421	14.01	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
37	20240725	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-5	5	-1.04	321456834	691737	112.68	472	478	456	622	336	479	464.71	1.09	0	69555	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	350	-1.44	2.16	12	0.94	-330.00	219.00	1532	20231107	-69.06	421	20240710	12.59	1465	-67.65	20240105	421	12.59	20240710	1745	-72.84	20231107	421	12.59	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
38	20240725	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	-10	5	-2.09	305468708	657923	107.17	472	478	456	622	336	479	464.29	1.09	0	65868	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	346	-1.42	2.14	12	0.89	-330.00	219.00	1532	20231107	-69.39	421	20240710	11.40	1465	-67.99	20240105	421	11.40	20240710	1745	-73.12	20231107	421	11.40	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
39	20240725	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-15	5	-3.13	252408792	545104	88.79	472	478	456	622	336	479	463.05	1.09	0	60244	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	342	-1.41	2.12	12	0.74	-330.00	219.00	1532	20231107	-69.71	421	20240710	10.21	1465	-68.33	20240105	421	10.21	20240710	1745	-73.41	20231107	421	10.21	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
40	20240725	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	464	-15	5	-3.13	197504459	427339	69.61	472	478	456	622	336	479	462.17	1.09	0	58017	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	342	-1.41	2.12	12	0.58	-330.00	219.00	1532	20231107	-69.71	421	20240710	10.21	1465	-68.33	20240105	421	10.21	20240710	1745	-73.41	20231107	421	10.21	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
41	20240725	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-2	5	-0.42	7987524	16912	2.75	472	477	472	622	336	479	472.30	1.09	0	-1666	505	491	485	471	465	489	469	74	143	100	320	1	1	73785902	352	-1.45	2.18	12	0.02	-330.00	219.00	1532	20231107	-68.86	421	20240710	13.30	1465	-67.44	20240105	421	13.30	20240710	1745	-72.66	20231107	421	13.30	20240710	0.00	N	009620	100	73 억		805600	N	N	0	N	00	N
42	20240724	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	-12	5	-2.44	295803986	608630	68.54	491	499	479	638	344	491	486.02	1.20	0	-82335	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	353	-1.45	2.19	12	0.82	-330.00	219.00	1532	20231107	-68.73	421	20240710	13.78	1465	-67.30	20240105	421	13.78	20240710	1745	-72.55	20231107	421	13.78	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
43	20240724	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	-7	5	-1.43	266597457	547777	61.68	491	499	480	638	344	491	486.69	1.20	0	-61135	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	357	-1.47	2.21	12	0.74	-330.00	219.00	1532	20231107	-68.41	421	20240710	14.96	1465	-66.96	20240105	421	14.96	20240710	1745	-72.26	20231107	421	14.96	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
44	20240724	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	482	-9	5	-1.83	242586881	498045	56.08	491	499	482	638	344	491	487.08	1.20	0	-54882	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	356	-1.46	2.20	12	0.67	-330.00	219.00	1532	20231107	-68.54	421	20240710	14.49	1465	-67.10	20240105	421	14.49	20240710	1745	-72.38	20231107	421	14.49	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
45	20240724	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-4	5	-0.81	210346339	431421	48.58	491	499	482	638	344	491	487.57	1.20	0	-47978	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	359	-1.48	2.22	12	0.58	-330.00	219.00	1532	20231107	-68.21	421	20240710	15.68	1465	-66.76	20240105	421	15.68	20240710	1745	-72.09	20231107	421	15.68	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
46	20240724	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	-2	5	-0.41	193634113	397067	44.71	491	499	482	638	344	491	487.66	1.20	0	-43349	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	361	-1.48	2.23	12	0.54	-330.00	219.00	1532	20231107	-68.08	421	20240710	16.15	1465	-66.62	20240105	421	16.15	20240710	1745	-71.98	20231107	421	16.15	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
47	20240724	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-4	5	-0.81	143961695	295482	33.27	491	499	482	638	344	491	487.21	1.20	0	29630	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	359	-1.48	2.22	12	0.40	-330.00	219.00	1532	20231107	-68.21	421	20240710	15.68	1465	-66.76	20240105	421	15.68	20240710	1745	-72.09	20231107	421	15.68	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
48	20240724	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	485	-6	5	-1.22	121296504	248707	28.01	491	499	482	638	344	491	487.71	1.20	0	17407	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	358	-1.47	2.21	12	0.34	-330.00	219.00	1532	20231107	-68.34	421	20240710	15.20	1465	-66.89	20240105	421	15.20	20240710	1745	-72.21	20231107	421	15.20	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
49	20240724	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	2	2	0.41	612698	1246	0.14	491	499	491	638	344	491	491.73	1.20	0	-169	526	508	490	472	454	499	463	74	147	100	330	1	1	73785902	364	-1.49	2.25	12	0.00	-330.00	219.00	1532	20231107	-67.82	421	20240710	17.10	1465	-66.35	20240105	421	17.10	20240710	1745	-71.75	20231107	421	17.10	20240710	0.00	N	009620	100	73 억		887546	N	N	0	N	00	N
50	20240723	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	491	-6	5	-1.21	431958575	881877	57.62	508	508	472	646	348	497	489.82	1.21	0	-18560	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	362	-1.49	2.24	12	1.20	-330.00	219.00	1532	20231107	-67.95	421	20240710	16.63	1465	-66.48	20240105	421	16.63	20240710	1745	-71.86	20231107	421	16.63	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
51	20240723	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	492	-5	5	-1.01	425384292	868543	56.75	508	508	472	646	348	497	489.77	1.21	0	-17633	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	363	-1.49	2.25	12	1.18	-330.00	219.00	1532	20231107	-67.89	421	20240710	16.86	1465	-66.42	20240105	421	16.86	20240710	1745	-71.81	20231107	421	16.86	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
52	20240723	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	-9	5	-1.81	406043250	829003	54.17	508	508	472	646	348	497	489.80	1.21	0	-17911	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	360	-1.48	2.23	12	1.12	-330.00	219.00	1532	20231107	-68.15	421	20240710	15.91	1465	-66.69	20240105	421	15.91	20240710	1745	-72.03	20231107	421	15.91	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
53	20240723	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	-8	5	-1.61	368412696	751904	49.13	508	508	472	646	348	497	489.97	1.21	0	-2135	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	361	-1.48	2.23	12	1.02	-330.00	219.00	1532	20231107	-68.08	421	20240710	16.15	1465	-66.62	20240105	421	16.15	20240710	1745	-71.98	20231107	421	16.15	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
54	20240723	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	485	-12	5	-2.41	347908812	709957	46.39	508	508	472	646	348	497	490.04	1.21	0	14982	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	358	-1.47	2.21	12	0.96	-330.00	219.00	1532	20231107	-68.34	421	20240710	15.20	1465	-66.89	20240105	421	15.20	20240710	1745	-72.21	20231107	421	15.20	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
55	20240723	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	-8	5	-1.61	310482956	633172	41.37	508	508	472	646	348	497	490.36	1.21	0	31387	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	361	-1.48	2.23	12	0.86	-330.00	219.00	1532	20231107	-68.08	421	20240710	16.15	1465	-66.62	20240105	421	16.15	20240710	1745	-71.98	20231107	421	16.15	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
56	20240723	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-10	5	-2.01	187344847	377487	24.66	508	508	484	646	348	497	496.29	1.21	0	30579	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	359	-1.48	2.22	12	0.51	-330.00	219.00	1532	20231107	-68.21	421	20240710	15.68	1465	-66.76	20240105	421	15.68	20240710	1745	-72.09	20231107	421	15.68	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
57	20240723	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	507	10	2	2.01	13002766	25744	1.68	508	508	501	646	348	497	505.08	1.21	0	2207	534	515	497	478	460	525	488	74	149	100	330	1	1	73785902	374	-1.54	2.32	12	0.03	-330.00	219.00	1532	20231107	-66.91	421	20240710	20.43	1465	-65.39	20240105	421	20.43	20240710	1745	-70.95	20231107	421	20.43	20240710	0.25	N	009620	100	73 억		890169	N	N	0	N	00	N
58	20240722	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	497	11	2	2.26	755550851	1520603	31.91	488	516	479	631	341	486	496.88	1.40	0	-153942	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	367	-1.51	2.27	12	2.06	-330.00	219.00	1532	20231107	-67.56	421	20240710	18.05	1465	-66.08	20240105	421	18.05	20240710	1745	-71.52	20231107	421	18.05	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
59	20240722	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	7	2	1.44	728488051	1465606	30.75	488	516	479	631	341	486	497.06	1.40	0	-151358	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	364	-1.49	2.25	12	1.99	-330.00	219.00	1532	20231107	-67.82	421	20240710	17.10	1465	-66.35	20240105	421	17.10	20240710	1745	-71.75	20231107	421	17.10	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
60	20240722	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	494	8	2	1.65	673041803	1352854	28.39	488	516	479	631	341	486	497.50	1.40	0	-139849	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	365	-1.50	2.26	12	1.83	-330.00	219.00	1532	20231107	-67.75	421	20240710	17.34	1465	-66.28	20240105	421	17.34	20240710	1745	-71.69	20231107	421	17.34	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
61	20240722	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	12	2	2.47	596241580	1197308	25.12	488	516	479	631	341	486	497.99	1.40	0	-142269	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	367	-1.51	2.27	12	1.62	-330.00	219.00	1532	20231107	-67.49	421	20240710	18.29	1465	-66.01	20240105	421	18.29	20240710	1745	-71.46	20231107	421	18.29	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
62	20240722	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	496	10	2	2.06	448435869	898800	18.86	488	516	479	631	341	486	498.93	1.40	0	-110869	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	366	-1.50	2.26	12	1.22	-330.00	219.00	1532	20231107	-67.62	421	20240710	17.81	1465	-66.14	20240105	421	17.81	20240710	1745	-71.58	20231107	421	17.81	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
63	20240722	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	499	13	2	2.67	416046296	833600	17.49	488	516	479	631	341	486	499.10	1.40	0	-110737	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	368	-1.51	2.28	12	1.13	-330.00	219.00	1532	20231107	-67.43	421	20240710	18.53	1465	-65.94	20240105	421	18.53	20240710	1745	-71.40	20231107	421	18.53	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
64	20240722	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	506	20	2	4.12	344826595	691277	14.51	488	516	479	631	341	486	498.83	1.40	0	-79920	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	373	-1.53	2.31	12	0.94	-330.00	219.00	1532	20231107	-66.97	421	20240710	20.19	1465	-65.46	20240105	421	20.19	20240710	1745	-71.00	20231107	421	20.19	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
65	20240722	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	-6	5	-1.23	43775597	90433	1.90	488	490	479	631	341	486	484.07	1.40	0	-773	538	511	480	453	422	525	467	74	145	100	330	1	1	73785902	354	-1.45	2.19	12	0.12	-330.00	219.00	1532	20231107	-68.67	421	20240710	14.01	1465	-67.24	20240105	421	14.01	20240710	1745	-72.49	20231107	421	14.01	20240710	0.28	N	009620	100	73 억		1032023	N	N	0	N	00	N
66	20240719	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	37	2	8.24	2259935018	4698079	174.18	450	507	449	583	315	449	481.02	1.06	0	271234	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	359	-1.47	2.22	12	6.37	-330.00	219.00	1532	20231107	-68.28	421	20240710	15.44	1465	-66.83	20240105	421	15.44	20240710	1745	-72.15	20231107	421	15.44	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
67	20240719	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	34	2	7.57	2212252497	4599784	170.54	450	507	449	583	315	449	480.95	1.06	0	264610	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	356	-1.46	2.21	12	6.23	-330.00	219.00	1532	20231107	-68.47	421	20240710	14.73	1465	-67.03	20240105	421	14.73	20240710	1745	-72.32	20231107	421	14.73	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
68	20240719	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	481	32	2	7.13	1889308309	3934769	145.88	450	507	449	583	315	449	480.16	1.06	0	228488	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	355	-1.46	2.20	12	5.33	-330.00	219.00	1532	20231107	-68.60	421	20240710	14.25	1465	-67.17	20240105	421	14.25	20240710	1745	-72.44	20231107	421	14.25	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
69	20240719	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	482	33	2	7.35	765997221	1632510	60.53	450	483	449	583	315	449	469.21	1.06	0	258179	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	356	-1.46	2.20	12	2.21	-330.00	219.00	1532	20231107	-68.54	421	20240710	14.49	1465	-67.10	20240105	421	14.49	20240710	1745	-72.38	20231107	421	14.49	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
70	20240719	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	24	2	5.35	678853040	1449470	53.74	450	483	449	583	315	449	468.35	1.06	0	253878	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	349	-1.43	2.16	12	1.96	-330.00	219.00	1532	20231107	-69.13	421	20240710	12.35	1465	-67.71	20240105	421	12.35	20240710	1745	-72.89	20231107	421	12.35	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
71	20240719	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	23	2	5.12	615209789	1314072	48.72	450	483	449	583	315	449	468.17	1.06	0	233632	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	348	-1.43	2.16	12	1.78	-330.00	219.00	1532	20231107	-69.19	421	20240710	12.11	1465	-67.78	20240105	421	12.11	20240710	1745	-72.95	20231107	421	12.11	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
72	20240719	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	18	2	4.01	289236597	625972	23.21	450	473	449	583	315	449	462.06	1.06	0	64861	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	345	-1.42	2.13	12	0.85	-330.00	219.00	1532	20231107	-69.52	421	20240710	10.93	1465	-68.12	20240105	421	10.93	20240710	1745	-73.24	20231107	421	10.93	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
73	20240719	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	455	6	2	1.34	6812010	15111	0.56	450	455	450	583	315	449	450.80	1.06	0	4379	516	482	461	427	406	499	444	74	134	100	300	1	1	73785902	336	-1.38	2.08	12	0.02	-330.00	219.00	1532	20231107	-70.30	421	20240710	8.08	1465	-68.94	20240105	421	8.08	20240710	1745	-73.93	20231107	421	8.08	20240710	0.28	N	009620	100	73 억		783410	N	N	0	N	00	N
74	20240718	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	449	5	2	1.13	1256216410	2693620	285.73	441	495	440	577	311	444	466.42	1.29	0	-168143	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	331	-1.36	2.05	12	3.65	-330.00	219.00	1532	20231107	-70.69	421	20240710	6.65	1465	-69.35	20240105	421	6.65	20240710	1745	-74.27	20231107	421	6.65	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
75	20240718	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	12	2	2.70	1228740699	2632595	279.25	441	495	440	577	311	444	466.79	1.29	0	-172944	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	336	-1.38	2.08	12	3.57	-330.00	219.00	1532	20231107	-70.23	421	20240710	8.31	1465	-68.87	20240105	421	8.31	20240710	1745	-73.87	20231107	421	8.31	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
76	20240718	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	7	2	1.58	1208536609	2587863	274.51	441	495	440	577	311	444	467.05	1.29	0	-175883	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	333	-1.37	2.06	12	3.51	-330.00	219.00	1532	20231107	-70.56	421	20240710	7.13	1465	-69.22	20240105	421	7.13	20240710	1745	-74.15	20231107	421	7.13	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
77	20240718	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	451	7	2	1.58	1185542300	2537241	269.14	441	495	440	577	311	444	467.30	1.29	0	-166462	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	333	-1.37	2.06	12	3.44	-330.00	219.00	1532	20231107	-70.56	421	20240710	7.13	1465	-69.22	20240105	421	7.13	20240710	1745	-74.15	20231107	421	7.13	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
78	20240718	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	453	9	2	2.03	1153563329	2466245	261.61	441	495	440	577	311	444	467.79	1.29	0	-159286	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	334	-1.37	2.07	12	3.34	-330.00	219.00	1532	20231107	-70.43	421	20240710	7.60	1465	-69.08	20240105	421	7.60	20240710	1745	-74.04	20231107	421	7.60	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
79	20240718	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	450	6	2	1.35	1047375049	2231498	236.71	441	495	441	577	311	444	469.42	1.29	0	-144137	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	332	-1.36	2.05	12	3.02	-330.00	219.00	1532	20231107	-70.63	421	20240710	6.89	1465	-69.28	20240105	421	6.89	20240710	1745	-74.21	20231107	421	6.89	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
80	20240718	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	457	13	2	2.93	977982493	2078401	220.47	441	495	441	577	311	444	470.61	1.29	0	-150011	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	337	-1.38	2.09	12	2.82	-330.00	219.00	1532	20231107	-70.17	421	20240710	8.55	1465	-68.81	20240105	421	8.55	20240710	1745	-73.81	20231107	421	8.55	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
81	20240718	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	1	2	0.23	25250061	56977	6.04	441	445	441	577	311	444	443.08	1.29	0	11486	461	452	441	432	421	457	437	74	133	100	300	1	1	73785902	328	-1.35	2.03	12	0.08	-330.00	219.00	1532	20231107	-70.95	421	20240710	5.70	1465	-69.62	20240105	421	5.70	20240710	1745	-74.50	20231107	421	5.70	20240710	0.28	N	009620	100	73 억		951553	N	N	0	N	00	N
82	20240717	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	13	2	3.02	413505048	937248	163.23	431	450	430	560	302	431	441.19	1.32	0	-22263	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	328	-1.35	2.03	12	1.27	-330.00	219.00	1532	20231107	-71.02	421	20240710	5.46	1465	-69.69	20240105	421	5.46	20240710	1745	-74.56	20231107	421	5.46	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
83	20240717	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	444	13	2	3.02	387287265	878204	152.95	431	450	430	560	302	431	441.00	1.32	0	-18274	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	328	-1.35	2.03	12	1.19	-330.00	219.00	1532	20231107	-71.02	421	20240710	5.46	1465	-69.69	20240105	421	5.46	20240710	1745	-74.56	20231107	421	5.46	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
84	20240717	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	6	2	1.39	360654278	817706	142.41	431	450	430	560	302	431	441.06	1.32	0	-15689	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	322	-1.32	2.00	12	1.11	-330.00	219.00	1532	20231107	-71.48	421	20240710	3.80	1465	-70.17	20240105	421	3.80	20240710	1745	-74.96	20231107	421	3.80	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
85	20240717	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	448	17	2	3.94	314919802	714088	124.36	431	450	430	560	302	431	441.01	1.32	0	-17613	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	331	-1.36	2.05	12	0.97	-330.00	219.00	1532	20231107	-70.76	421	20240710	6.41	1465	-69.42	20240105	421	6.41	20240710	1745	-74.33	20231107	421	6.41	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
86	20240717	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	445	14	2	3.25	206888877	472094	82.22	431	445	430	560	302	431	438.24	1.32	0	4952	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	328	-1.35	2.03	12	0.64	-330.00	219.00	1532	20231107	-70.95	421	20240710	5.70	1465	-69.62	20240105	421	5.70	20240710	1745	-74.50	20231107	421	5.70	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
87	20240717	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	437	6	2	1.39	133438687	305509	53.21	431	440	430	560	302	431	436.77	1.32	0	-3143	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	322	-1.32	2.00	12	0.41	-330.00	219.00	1532	20231107	-71.48	421	20240710	3.80	1465	-70.17	20240105	421	3.80	20240710	1745	-74.96	20231107	421	3.80	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
88	20240717	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	9	2	2.09	89982979	206004	35.88	431	440	430	560	302	431	436.80	1.32	0	-9383	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	325	-1.33	2.01	12	0.28	-330.00	219.00	1532	20231107	-71.28	421	20240710	4.51	1465	-69.97	20240105	421	4.51	20240710	1745	-74.79	20231107	421	4.51	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
89	20240717	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	0	3	0.00	1763422	4099	0.71	431	431	430	560	302	431	430.21	1.32	0	-16	442	436	429	423	416	433	420	74	129	100	290	1	1	73785902	318	-1.31	1.97	12	0.01	-330.00	219.00	1532	20231107	-71.87	421	20240710	2.38	1465	-70.58	20240105	421	2.38	20240710	1745	-75.30	20231107	421	2.38	20240710	0.28	N	009620	100	73 억		973816	N	N	0	N	00	N
90	20240716	160244	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-1	5	-0.23	245734537	573926	135.59	432	435	422	561	303	432	428.16	1.16	0	123254	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	318	-1.31	1.97	12	0.78	-330.00	219.00	1532	20231107	-71.87	421	20240710	2.38	1465	-70.58	20240105	421	2.38	20240710	1745	-75.30	20231107	421	2.38	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
91	20240716	150247	57	100.00	KOSDAQ		금속	N	N	N	N		N	429	-3	5	-0.69	243094364	567780	134.13	432	435	422	561	303	432	428.15	1.16	0	123385	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	317	-1.30	1.96	12	0.77	-330.00	219.00	1532	20231107	-72.00	421	20240710	1.90	1465	-70.72	20240105	421	1.90	20240710	1745	-75.42	20231107	421	1.90	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
92	20240716	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	-2	5	-0.46	231230915	540111	127.60	432	435	422	561	303	432	428.12	1.16	0	120437	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	317	-1.30	1.96	12	0.73	-330.00	219.00	1532	20231107	-71.93	421	20240710	2.14	1465	-70.65	20240105	421	2.14	20240710	1745	-75.36	20231107	421	2.14	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
93	20240716	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	0	3	0.00	223915381	523096	123.58	432	435	422	561	303	432	428.06	1.16	0	117447	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	319	-1.31	1.97	12	0.71	-330.00	219.00	1532	20231107	-71.80	421	20240710	2.61	1465	-70.51	20240105	421	2.61	20240710	1745	-75.24	20231107	421	2.61	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
94	20240716	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	2	2	0.46	207232485	484520	114.46	432	435	422	561	303	432	427.71	1.16	0	116895	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	320	-1.32	1.98	12	0.66	-330.00	219.00	1532	20231107	-71.67	421	20240710	3.09	1465	-70.38	20240105	421	3.09	20240710	1745	-75.13	20231107	421	3.09	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
95	20240716	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-1	5	-0.23	177987650	416947	98.50	432	433	422	561	303	432	426.88	1.16	0	101787	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	318	-1.31	1.97	12	0.57	-330.00	219.00	1532	20231107	-71.87	421	20240710	2.38	1465	-70.58	20240105	421	2.38	20240710	1745	-75.30	20231107	421	2.38	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
96	20240716	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	424	-8	5	-1.85	131293664	307298	72.60	432	433	424	561	303	432	427.25	1.16	0	85998	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	313	-1.28	1.94	12	0.42	-330.00	219.00	1532	20231107	-72.32	421	20240710	0.71	1465	-71.06	20240105	421	0.71	20240710	1745	-75.70	20231107	421	0.71	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
97	20240716	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	0	3	0.00	12781019	29601	6.99	432	432	431	561	303	432	431.78	1.16	0	-3093	438	435	430	427	422	432	424	74	129	100	290	1	1	73785902	319	-1.31	1.97	12	0.04	-330.00	219.00	1532	20231107	-71.80	421	20240710	2.61	1465	-70.51	20240105	421	2.61	20240710	1745	-75.24	20231107	421	2.61	20240710	0.21	N	009620	100	73 억		858042	N	N	0	N	00	N
98	20240715	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	5	2	1.17	180296263	419583	23.29	433	433	425	555	299	427	429.70	1.18	0	-17492	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	319	-1.31	1.97	12	0.57	-330.00	219.00	1532	20231107	-71.80	421	20240710	2.61	1465	-70.51	20240105	421	2.61	20240710	1745	-75.24	20231107	421	2.61	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
99	20240715	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	4	2	0.94	176587741	410995	22.81	433	433	425	555	299	427	429.66	1.18	0	-16971	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	318	-1.31	1.97	12	0.56	-330.00	219.00	1532	20231107	-71.87	421	20240710	2.38	1465	-70.58	20240105	421	2.38	20240710	1745	-75.30	20231107	421	2.38	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
100	20240715	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	1	2	0.23	152046554	354025	19.65	433	433	425	555	299	427	429.48	1.18	0	-25782	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	316	-1.30	1.95	12	0.48	-330.00	219.00	1532	20231107	-72.06	421	20240710	1.66	1465	-70.78	20240105	421	1.66	20240710	1745	-75.47	20231107	421	1.66	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
101	20240715	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	432	5	2	1.17	141711396	329894	18.31	433	433	425	555	299	427	429.57	1.18	0	-32550	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	319	-1.31	1.97	12	0.45	-330.00	219.00	1532	20231107	-71.80	421	20240710	2.61	1465	-70.51	20240105	421	2.61	20240710	1745	-75.24	20231107	421	2.61	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
102	20240715	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	4	2	0.94	125519722	292276	16.22	433	433	425	555	299	427	429.46	1.18	0	-37966	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	318	-1.31	1.97	12	0.40	-330.00	219.00	1532	20231107	-71.87	421	20240710	2.38	1465	-70.58	20240105	421	2.38	20240710	1745	-75.30	20231107	421	2.38	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
103	20240715	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	1	2	0.23	112957122	263050	14.60	433	433	425	555	299	427	429.41	1.18	0	-41553	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	316	-1.30	1.95	12	0.36	-330.00	219.00	1532	20231107	-72.06	421	20240710	1.66	1465	-70.78	20240105	421	1.66	20240710	1745	-75.47	20231107	421	1.66	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
104	20240715	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	430	3	2	0.70	86650914	201879	11.21	433	433	425	555	299	427	429.22	1.18	0	-30772	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	317	-1.30	1.96	12	0.27	-330.00	219.00	1532	20231107	-71.93	421	20240710	2.14	1465	-70.65	20240105	421	2.14	20240710	1745	-75.36	20231107	421	2.14	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
105	20240715	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	1	2	0.23	17705684	41011	2.28	433	433	428	555	299	427	431.73	1.18	0	-12978	451	439	432	420	413	435	416	74	128	100	290	1	1	73785902	316	-1.30	1.95	12	0.06	-330.00	219.00	1532	20231107	-72.06	421	20240710	1.66	1465	-70.78	20240105	421	1.66	20240710	1745	-75.47	20231107	421	1.66	20240710	0.21	N	009620	100	73 억		874096	N	N	0	N	00	N
106	20240712	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	427	-13	5	-2.95	776644066	1798607	185.29	438	444	425	572	308	440	431.80	0.83	51969	256908	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	315	-1.16	1.76	12	2.44	-367.00	243.00	1532	20231107	-72.13	421	20240710	1.43	1465	-70.85	20240105	421	1.43	20240710	1745	-75.53	20231107	421	1.43	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
107	20240712	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	-12	5	-2.73	695651751	1608992	165.76	438	444	425	572	308	440	432.35	0.83	51969	252956	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	316	-1.17	1.76	12	2.18	-367.00	243.00	1532	20231107	-72.06	421	20240710	1.66	1465	-70.78	20240105	421	1.66	20240710	1745	-75.47	20231107	421	1.66	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
108	20240712	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	431	-9	5	-2.05	656992008	1518869	156.47	438	444	425	572	308	440	432.55	0.83	51969	265226	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	318	-1.17	1.77	12	2.06	-367.00	243.00	1532	20231107	-71.87	421	20240710	2.38	1465	-70.58	20240105	421	2.38	20240710	1745	-75.30	20231107	421	2.38	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
109	20240712	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	428	-12	5	-2.73	620966856	1435006	147.83	438	444	425	572	308	440	432.73	0.83	51969	261369	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	316	-1.17	1.76	12	1.94	-367.00	243.00	1532	20231107	-72.06	421	20240710	1.66	1465	-70.78	20240105	421	1.66	20240710	1745	-75.47	20231107	421	1.66	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
110	20240712	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	425	-15	5	-3.41	579225876	1337348	137.77	438	444	425	572	308	440	433.12	0.83	51969	259203	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	314	-1.16	1.75	12	1.81	-367.00	243.00	1532	20231107	-72.26	421	20240710	0.95	1465	-70.99	20240105	421	0.95	20240710	1745	-75.64	20231107	421	0.95	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
111	20240712	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	434	-6	5	-1.36	407933364	938382	96.67	438	444	430	572	308	440	434.72	0.83	51969	140588	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	320	-1.18	1.79	12	1.27	-367.00	243.00	1532	20231107	-71.67	421	20240710	3.09	1465	-70.38	20240105	421	3.09	20240710	1745	-75.13	20231107	421	3.09	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
112	20240712	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	433	-7	5	-1.59	355987393	818292	84.30	438	444	430	572	308	440	435.04	0.83	51969	132765	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	319	-1.18	1.78	12	1.11	-367.00	243.00	1532	20231107	-71.74	421	20240710	2.85	1465	-70.44	20240105	421	2.85	20240710	1745	-75.19	20231107	421	2.85	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
113	20240712	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	438	-2	5	-0.45	43880862	100113	10.31	438	441	436	572	308	440	438.31	0.83	51969	30333	451	445	441	435	431	443	433	74	132	100	290	1	1	73785902	323	-1.19	1.80	12	0.14	-367.00	243.00	1532	20231107	-71.41	421	20240710	4.04	1465	-70.10	20240105	421	4.04	20240710	1745	-74.90	20231107	421	4.04	20240710	0.05	N	009620	100	73 억		613606	N	N	0	N	00	N
114	20240711	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-3	5	-0.68	422864004	961067	12.83	445	447	437	575	311	443	439.99	1.14	0	-9957	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	220	-1.20	1.81	12	1.92	-367.00	243.00	1532	20231107	-71.28	421	20240710	4.51	1465	-69.97	20240105	421	4.51	20240710	1745	-74.79	20231107	421	4.51	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
115	20240711	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-3	5	-0.68	407556211	926289	12.37	445	447	437	575	311	443	439.99	1.14	0	-11411	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	220	-1.20	1.81	12	1.85	-367.00	243.00	1532	20231107	-71.28	421	20240710	4.51	1465	-69.97	20240105	421	4.51	20240710	1745	-74.79	20231107	421	4.51	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
116	20240711	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	441	-2	5	-0.45	373505716	848999	11.34	445	447	437	575	311	443	439.94	1.14	0	-17566	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	221	-1.20	1.81	12	1.70	-367.00	243.00	1532	20231107	-71.21	421	20240710	4.75	1465	-69.90	20240105	421	4.75	20240710	1745	-74.73	20231107	421	4.75	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
117	20240711	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-4	5	-0.90	344568704	782967	10.46	445	447	437	575	311	443	440.08	1.14	0	-19856	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	220	-1.20	1.81	12	1.56	-367.00	243.00	1532	20231107	-71.34	421	20240710	4.28	1465	-70.03	20240105	421	4.28	20240710	1745	-74.84	20231107	421	4.28	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
118	20240711	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	439	-4	5	-0.90	308407466	700483	9.35	445	447	437	575	311	443	440.28	1.14	0	-20719	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	220	-1.20	1.81	12	1.40	-367.00	243.00	1532	20231107	-71.34	421	20240710	4.28	1465	-70.03	20240105	421	4.28	20240710	1745	-74.84	20231107	421	4.28	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
119	20240711	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	442	-1	5	-0.23	278136721	631597	8.43	445	447	437	575	311	443	440.37	1.14	0	-27478	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	221	-1.20	1.82	12	1.26	-367.00	243.00	1532	20231107	-71.15	421	20240710	4.99	1465	-69.83	20240105	421	4.99	20240710	1745	-74.67	20231107	421	4.99	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
120	20240711	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	440	-3	5	-0.68	236455555	536968	7.17	445	447	437	575	311	443	440.35	1.14	0	-33752	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	220	-1.20	1.81	12	1.07	-367.00	243.00	1532	20231107	-71.28	421	20240710	4.51	1465	-69.97	20240105	421	4.51	20240710	1745	-74.79	20231107	421	4.51	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
121	20240711	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	446	3	2	0.68	8681919	19486	0.26	445	447	444	575	311	443	445.55	1.14	0	2732	467	455	438	426	409	461	432	50	132	100	300	1	1	50055902	223	-1.22	1.84	12	0.04	-367.00	243.00	1532	20231107	-70.89	421	20240710	5.94	1465	-69.56	20240105	421	5.94	20240710	1745	-74.44	20231107	421	5.94	20240710	0.05	N	009620	100	50 억		570383	N	N	0	N	00	N
122	20240710	160241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	443	-57	5	-11.40	3241616577	7445159	3416.35	425	450	421	650	350	500	435.40	0.71	0	214640	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	222	-1.21	1.82	12	14.87	-367.00	243.00	1532	20231107	-71.08	421	20240710	5.23	1465	-69.76	20240105	421	5.23	20240710	1745	-74.61	20231107	421	5.23	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
123	20240710	150241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	443	-57	5	-11.40	3175084074	7294672	3347.30	425	450	421	650	350	500	435.26	0.71	0	217020	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	222	-1.21	1.82	12	14.57	-367.00	243.00	1532	20231107	-71.08	421	20240710	5.23	1465	-69.76	20240105	421	5.23	20240710	1745	-74.61	20231107	421	5.23	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
124	20240710	140240	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	442	-58	5	-11.60	3042408305	6994062	3209.36	425	450	421	650	350	500	435.00	0.71	0	212332	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	221	-1.20	1.82	12	13.97	-367.00	243.00	1532	20231107	-71.15	421	20240710	4.99	1465	-69.83	20240105	421	4.99	20240710	1745	-74.67	20231107	421	4.99	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
125	20240710	130241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	444	-56	5	-11.20	2921542745	6720234	3083.71	425	450	421	650	350	500	434.74	0.71	0	205006	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	222	-1.21	1.83	12	13.43	-367.00	243.00	1532	20231107	-71.02	421	20240710	5.46	1465	-69.69	20240105	421	5.46	20240710	1745	-74.56	20231107	421	5.46	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
126	20240710	120239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	440	-60	5	-12.00	2712972361	6247800	2866.92	425	450	421	650	350	500	434.23	0.71	0	179020	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	220	-1.20	1.81	12	12.48	-367.00	243.00	1532	20231107	-71.28	421	20240710	4.51	1465	-69.97	20240105	421	4.51	20240710	1745	-74.79	20231107	421	4.51	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
127	20240710	110242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	439	-61	5	-12.20	2580949424	5947480	2729.12	425	450	421	650	350	500	433.96	0.71	0	151174	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	220	-1.20	1.81	12	11.88	-367.00	243.00	1532	20231107	-71.34	421	20240710	4.28	1465	-70.03	20240105	421	4.28	20240710	1745	-74.84	20231107	421	4.28	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
128	20240710	100240	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	445	-55	5	-11.00	2358196186	5443318	2497.77	425	450	421	650	350	500	433.23	0.71	0	99350	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	223	-1.21	1.83	12	10.87	-367.00	243.00	1532	20231107	-70.95	421	20240710	5.70	1465	-69.62	20240105	421	5.70	20240710	1745	-74.50	20231107	421	5.70	20240710	0.05	N	009620	100	50 억		356952	N	N	0	N	00	N
129	20240710	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	0	3	0.00	500	1	0.00	0	0	0	650	350	500	0.00	0.71	0	0	512	505	499	492	486	503	490	50	150	100	340	1	1	50055902	250	-1.36	2.06	12	0.00	-367.00	243.00	1532	20231107	-67.36	470	20240624	6.38	1465	-65.87	20240105	470	6.38	20240624	1745	-71.35	20231107	470	6.38	20240624	0.05	N	009620	100	50 억		356952	Y	N	0	N	00	N
130	20240709	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	-1	5	-0.20	109119371	217912	86.69	501	506	493	651	351	501	500.75	0.68	0	18292	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	250	-1.36	2.06	12	0.44	-367.00	243.00	1532	20231107	-67.36	470	20240624	6.38	1465	-65.87	20240105	470	6.38	20240624	1745	-71.35	20231107	470	6.38	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
131	20240709	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	-1	5	-0.20	102409544	204476	81.35	501	506	493	651	351	501	500.84	0.68	0	17351	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	250	-1.36	2.06	12	0.41	-367.00	243.00	1532	20231107	-67.36	470	20240624	6.38	1465	-65.87	20240105	470	6.38	20240624	1745	-71.35	20231107	470	6.38	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
132	20240709	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	0	3	0.00	83604066	166924	66.41	501	506	493	651	351	501	500.85	0.68	0	20052	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	251	-1.37	2.06	12	0.33	-367.00	243.00	1532	20231107	-67.30	470	20240624	6.60	1465	-65.80	20240105	470	6.60	20240624	1745	-71.29	20231107	470	6.60	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
133	20240709	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	502	1	2	0.20	68497313	136769	54.41	501	506	493	651	351	501	500.82	0.68	0	20052	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	251	-1.37	2.07	12	0.27	-367.00	243.00	1532	20231107	-67.23	470	20240624	6.81	1465	-65.73	20240105	470	6.81	20240624	1745	-71.23	20231107	470	6.81	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
134	20240709	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	2	2	0.40	58605087	117029	46.56	501	506	493	651	351	501	500.77	0.68	0	20052	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	252	-1.37	2.07	12	0.23	-367.00	243.00	1532	20231107	-67.17	470	20240624	7.02	1465	-65.67	20240105	470	7.02	20240624	1745	-71.17	20231107	470	7.02	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
135	20240709	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	504	3	2	0.60	45226386	90458	35.99	501	504	493	651	351	501	499.97	0.68	0	20569	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	252	-1.37	2.07	12	0.18	-367.00	243.00	1532	20231107	-67.10	470	20240624	7.23	1465	-65.60	20240105	470	7.23	20240624	1745	-71.12	20231107	470	7.23	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
136	20240709	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	502	1	2	0.20	35724190	71504	28.45	501	504	493	651	351	501	499.61	0.68	0	14753	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	251	-1.37	2.07	12	0.14	-367.00	243.00	1532	20231107	-67.23	470	20240624	6.81	1465	-65.73	20240105	470	6.81	20240624	1745	-71.23	20231107	470	6.81	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
137	20240709	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	-8	5	-1.60	5033111	10197	4.06	501	504	493	651	351	501	493.59	0.68	0	-126	525	513	506	494	487	509	490	50	150	100	340	1	1	50055902	247	-1.34	2.03	12	0.02	-367.00	243.00	1532	20231107	-67.82	470	20240624	4.89	1465	-66.35	20240105	470	4.89	20240624	1745	-71.75	20231107	470	4.89	20240624	0.05	N	009620	100	50 억		338660	N	N	0	N	00	N
138	20240708	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	-2	5	-0.40	127093226	250597	78.46	503	518	499	653	353	503	507.16	0.70	0	-9432	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	251	-1.37	2.06	12	0.50	-367.00	243.00	1532	20231107	-67.30	470	20240624	6.60	1465	-65.80	20240105	470	6.60	20240624	1745	-71.29	20231107	470	6.60	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
139	20240708	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	0	3	0.00	116782341	230049	72.03	503	518	499	653	353	503	507.64	0.70	0	-6486	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	252	-1.37	2.07	12	0.46	-367.00	243.00	1532	20231107	-67.17	470	20240624	7.02	1465	-65.67	20240105	470	7.02	20240624	1745	-71.17	20231107	470	7.02	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
140	20240708	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	502	-1	5	-0.20	106964952	210524	65.91	503	518	499	653	353	503	508.09	0.70	0	-5742	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	251	-1.37	2.07	12	0.42	-367.00	243.00	1532	20231107	-67.23	470	20240624	6.81	1465	-65.73	20240105	470	6.81	20240624	1745	-71.23	20231107	470	6.81	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
141	20240708	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	-2	5	-0.40	95020331	186806	58.49	503	518	499	653	353	503	508.66	0.70	0	-4015	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	251	-1.37	2.06	12	0.37	-367.00	243.00	1532	20231107	-67.30	470	20240624	6.60	1465	-65.80	20240105	470	6.60	20240624	1745	-71.29	20231107	470	6.60	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
142	20240708	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	505	2	2	0.40	84451915	165761	51.90	503	518	499	653	353	503	509.48	0.70	0	-1754	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	253	-1.38	2.08	12	0.33	-367.00	243.00	1532	20231107	-67.04	470	20240624	7.45	1465	-65.53	20240105	470	7.45	20240624	1745	-71.06	20231107	470	7.45	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
143	20240708	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	512	9	2	1.79	58346060	114294	35.78	503	518	499	653	353	503	510.49	0.70	0	8567	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	256	-1.40	2.11	12	0.23	-367.00	243.00	1532	20231107	-66.58	470	20240624	8.94	1465	-65.05	20240105	470	8.94	20240624	1745	-70.66	20231107	470	8.94	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
144	20240708	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	514	11	2	2.19	30013041	59165	18.52	503	514	499	653	353	503	507.28	0.70	0	9888	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	257	-1.40	2.12	12	0.12	-367.00	243.00	1532	20231107	-66.45	470	20240624	9.36	1465	-64.91	20240105	470	9.36	20240624	1745	-70.54	20231107	470	9.36	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
145	20240708	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	499	-4	5	-0.80	851173	1695	0.53	503	503	499	653	353	503	502.17	0.70	0	0	521	512	498	489	475	516	493	50	150	100	340	1	1	50055902	250	-1.36	2.05	12	0.00	-367.00	243.00	1532	20231107	-67.43	470	20240624	6.17	1465	-65.94	20240105	470	6.17	20240624	1745	-71.40	20231107	470	6.17	20240624	0.05	N	009620	100	50 억		348092	N	N	0	N	00	N
146	20240705	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	20	2	4.14	156957213	314886	286.99	487	507	484	627	339	483	498.46	0.69	0	1550	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	252	-1.37	2.07	12	0.63	-367.00	243.00	1532	20231107	-67.17	470	20240624	7.02	1465	-65.67	20240105	470	7.02	20240624	1745	-71.17	20231107	470	7.02	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
147	20240705	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	15	2	3.11	138034708	277070	252.53	487	507	484	627	339	483	498.19	0.69	0	9211	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	249	-1.36	2.05	12	0.55	-367.00	243.00	1532	20231107	-67.49	470	20240624	5.96	1465	-66.01	20240105	470	5.96	20240624	1745	-71.46	20231107	470	5.96	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
148	20240705	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	17	2	3.52	129595436	260148	237.10	487	507	484	627	339	483	498.16	0.69	0	10467	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	250	-1.36	2.06	12	0.52	-367.00	243.00	1532	20231107	-67.36	470	20240624	6.38	1465	-65.87	20240105	470	6.38	20240624	1745	-71.35	20231107	470	6.38	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
149	20240705	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	496	13	2	2.69	86390721	173907	158.50	487	507	484	627	339	483	496.76	0.69	0	8131	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	248	-1.35	2.04	12	0.35	-367.00	243.00	1532	20231107	-67.62	470	20240624	5.53	1465	-66.14	20240105	470	5.53	20240624	1745	-71.58	20231107	470	5.53	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
150	20240705	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	495	12	2	2.48	73359015	147625	134.55	487	507	484	627	339	483	496.93	0.69	0	8542	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	248	-1.35	2.04	12	0.29	-367.00	243.00	1532	20231107	-67.69	470	20240624	5.32	1465	-66.21	20240105	470	5.32	20240624	1745	-71.63	20231107	470	5.32	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
151	20240705	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	506	23	2	4.76	48277784	97620	88.97	487	506	484	627	339	483	494.55	0.69	0	4584	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	253	-1.38	2.08	12	0.20	-367.00	243.00	1532	20231107	-66.97	470	20240624	7.66	1465	-65.46	20240105	470	7.66	20240624	1745	-71.00	20231107	470	7.66	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
152	20240705	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	491	8	2	1.66	9728070	19915	18.15	487	491	484	627	339	483	488.48	0.69	0	-3646	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	246	-1.34	2.02	12	0.04	-367.00	243.00	1532	20231107	-67.95	470	20240624	4.47	1465	-66.48	20240105	470	4.47	20240624	1745	-71.86	20231107	470	4.47	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
153	20240705	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	485	2	2	0.41	189550	390	0.36	487	487	485	627	339	483	486.03	0.69	0	-190	493	488	480	475	467	490	477	50	144	100	320	1	1	50055902	243	-1.32	2.00	12	0.00	-367.00	243.00	1532	20231107	-68.34	470	20240624	3.19	1465	-66.89	20240105	470	3.19	20240624	1745	-72.21	20231107	470	3.19	20240624	0.29	N	009620	100	50 억		344068	N	N	0	N	00	N
154	20240704	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	4	2	0.84	52549289	109307	25.56	472	485	472	622	336	479	480.75	0.63	0	23453	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	242	-1.32	1.99	12	0.22	-367.00	243.00	1532	20231107	-68.47	470	20240624	2.77	1465	-67.03	20240105	470	2.77	20240624	1745	-72.32	20231107	470	2.77	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
155	20240704	150239	57	100.00	KOSDAQ		금속	N	N	N	N		N	482	3	2	0.63	49574333	103134	24.12	472	485	472	622	336	479	480.68	0.63	0	23306	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	241	-1.31	1.98	12	0.21	-367.00	243.00	1532	20231107	-68.54	470	20240624	2.55	1465	-67.10	20240105	470	2.55	20240624	1745	-72.38	20231107	470	2.55	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
156	20240704	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	4	2	0.84	44151167	91852	21.48	472	485	472	622	336	479	480.68	0.63	0	22215	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	242	-1.32	1.99	12	0.18	-367.00	243.00	1532	20231107	-68.47	470	20240624	2.77	1465	-67.03	20240105	470	2.77	20240624	1745	-72.32	20231107	470	2.77	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
157	20240704	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	481	2	2	0.42	40523977	84343	19.73	472	485	472	622	336	479	480.47	0.63	0	25582	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	241	-1.31	1.98	12	0.17	-367.00	243.00	1532	20231107	-68.60	470	20240624	2.34	1465	-67.17	20240105	470	2.34	20240624	1745	-72.44	20231107	470	2.34	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
158	20240704	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	1	2	0.21	35246960	73398	17.17	472	484	472	622	336	479	480.22	0.63	0	29767	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	240	-1.31	1.98	12	0.15	-367.00	243.00	1532	20231107	-68.67	470	20240624	2.13	1465	-67.24	20240105	470	2.13	20240624	1745	-72.49	20231107	470	2.13	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
159	20240704	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	1	2	0.21	33093789	68911	16.12	472	484	472	622	336	479	480.24	0.63	0	27962	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	240	-1.31	1.98	12	0.14	-367.00	243.00	1532	20231107	-68.67	470	20240624	2.13	1465	-67.24	20240105	470	2.13	20240624	1745	-72.49	20231107	470	2.13	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
160	20240704	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	4	2	0.84	25714650	53581	12.53	472	484	472	622	336	479	479.92	0.63	0	28400	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	242	-1.32	1.99	12	0.11	-367.00	243.00	1532	20231107	-68.47	470	20240624	2.77	1465	-67.03	20240105	470	2.77	20240624	1745	-72.32	20231107	470	2.77	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
161	20240704	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	0	3	0.00	1329586	2811	0.66	472	479	472	622	336	479	472.99	0.63	0	16	502	490	481	469	460	486	465	50	143	100	320	1	1	50055902	240	-1.31	1.97	12	0.01	-367.00	243.00	1532	20231107	-68.73	470	20240624	1.91	1465	-67.30	20240105	470	1.91	20240624	1745	-72.55	20231107	470	1.91	20240624	0.30	N	009620	100	50 억		314303	N	N	0	N	00	N
162	20240703	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	-13	5	-2.64	202500703	421465	196.01	492	493	472	639	345	492	480.47	0.55	0	35221	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	240	-1.31	1.97	12	0.84	-367.00	243.00	1532	20231107	-68.73	470	20240624	1.91	1465	-67.30	20240105	470	1.91	20240624	1745	-72.55	20231107	470	1.91	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
163	20240703	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	-9	5	-1.83	180483880	375675	174.71	492	493	472	639	345	492	480.43	0.55	0	14496	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	242	-1.32	1.99	12	0.75	-367.00	243.00	1532	20231107	-68.47	470	20240624	2.77	1465	-67.03	20240105	470	2.77	20240624	1745	-72.32	20231107	470	2.77	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
164	20240703	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	-12	5	-2.44	168661150	351034	163.25	492	493	472	639	345	492	480.47	0.55	0	11117	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	240	-1.31	1.98	12	0.70	-367.00	243.00	1532	20231107	-68.67	470	20240624	2.13	1465	-67.24	20240105	470	2.13	20240624	1745	-72.49	20231107	470	2.13	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
165	20240703	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	-9	5	-1.83	159499311	331966	154.39	492	493	472	639	345	492	480.47	0.55	0	4145	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	242	-1.32	1.99	12	0.66	-367.00	243.00	1532	20231107	-68.47	470	20240624	2.77	1465	-67.03	20240105	470	2.77	20240624	1745	-72.32	20231107	470	2.77	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
166	20240703	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	-8	5	-1.63	157303954	327423	152.27	492	493	472	639	345	492	480.43	0.55	0	4646	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	242	-1.32	1.99	12	0.65	-367.00	243.00	1532	20231107	-68.41	470	20240624	2.98	1465	-66.96	20240105	470	2.98	20240624	1745	-72.26	20231107	470	2.98	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
167	20240703	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	-12	5	-2.44	124834302	259987	120.91	492	493	472	639	345	492	480.16	0.55	0	-5550	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	240	-1.31	1.98	12	0.52	-367.00	243.00	1532	20231107	-68.67	470	20240624	2.13	1465	-67.24	20240105	470	2.13	20240624	1745	-72.49	20231107	470	2.13	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
168	20240703	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-5	5	-1.02	25270917	51818	24.10	492	493	485	639	345	492	487.69	0.55	0	6417	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	244	-1.33	2.00	12	0.10	-367.00	243.00	1532	20231107	-68.21	470	20240624	3.62	1465	-66.76	20240105	470	3.62	20240624	1745	-72.09	20231107	470	3.62	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
169	20240703	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	1	2	0.20	1563560	3174	1.48	492	493	492	639	345	492	492.61	0.55	0	188	518	504	495	481	472	500	477	50	147	100	330	1	1	50055902	247	-1.34	2.03	12	0.01	-367.00	243.00	1532	20231107	-67.82	470	20240624	4.89	1465	-66.35	20240105	470	4.89	20240624	1745	-71.75	20231107	470	4.89	20240624	0.52	N	009620	100	50 억		276219	N	N	0	N	00	N
170	20240702	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	492	-9	5	-1.80	105630089	214804	51.69	496	509	486	651	351	501	491.75	0.60	0	-23263	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	246	-1.34	2.02	12	0.43	-367.00	243.00	1532	20231107	-67.89	470	20240624	4.68	1465	-66.42	20240105	470	4.68	20240624	1745	-71.81	20231107	470	4.68	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
171	20240702	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	-12	5	-2.40	89592515	182074	43.81	496	509	486	651	351	501	492.07	0.60	0	-19174	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	245	-1.33	2.01	12	0.36	-367.00	243.00	1532	20231107	-68.08	470	20240624	4.04	1465	-66.62	20240105	470	4.04	20240624	1745	-71.98	20231107	470	4.04	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
172	20240702	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	-11	5	-2.20	85381133	173477	41.74	496	509	486	651	351	501	492.18	0.60	0	-19973	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	245	-1.34	2.02	12	0.35	-367.00	243.00	1532	20231107	-68.02	470	20240624	4.26	1465	-66.55	20240105	470	4.26	20240624	1745	-71.92	20231107	470	4.26	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
173	20240702	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	-11	5	-2.20	81191880	164905	39.68	496	509	486	651	351	501	492.36	0.60	0	-16521	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	245	-1.34	2.02	12	0.33	-367.00	243.00	1532	20231107	-68.02	470	20240624	4.26	1465	-66.55	20240105	470	4.26	20240624	1745	-71.92	20231107	470	4.26	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
174	20240702	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	491	-10	5	-2.00	56038521	113375	27.28	496	509	489	651	351	501	494.28	0.60	0	-16822	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	246	-1.34	2.02	12	0.23	-367.00	243.00	1532	20231107	-67.95	470	20240624	4.47	1465	-66.48	20240105	470	4.47	20240624	1745	-71.86	20231107	470	4.47	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
175	20240702	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	491	-10	5	-2.00	48732642	98465	23.69	496	509	491	651	351	501	494.92	0.60	0	-16001	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	246	-1.34	2.02	12	0.20	-367.00	243.00	1532	20231107	-67.95	470	20240624	4.47	1465	-66.48	20240105	470	4.47	20240624	1745	-71.86	20231107	470	4.47	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
176	20240702	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	492	-9	5	-1.80	33852935	68224	16.42	496	509	492	651	351	501	496.20	0.60	0	-20483	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	246	-1.34	2.02	12	0.14	-367.00	243.00	1532	20231107	-67.89	470	20240624	4.68	1465	-66.42	20240105	470	4.68	20240624	1745	-71.81	20231107	470	4.68	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
177	20240702	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	509	8	2	1.60	5501961	11017	2.65	496	509	496	651	351	501	499.41	0.60	0	22	537	518	506	487	475	513	482	50	150	100	340	1	1	50055902	255	-1.39	2.09	12	0.02	-367.00	243.00	1532	20231107	-66.78	470	20240624	8.30	1465	-65.26	20240105	470	8.30	20240624	1745	-70.83	20231107	470	8.30	20240624	0.52	N	009620	100	50 억		299172	N	N	0	N	00	N
178	20240701	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	-14	5	-2.72	207282092	413578	112.44	525	525	494	669	361	515	501.19	0.57	0	17058	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	251	-1.37	2.06	12	0.83	-367.00	243.00	1532	20231107	-67.30	470	20240624	6.60	1465	-65.80	20240105	470	6.60	20240624	1745	-71.29	20231107	470	6.60	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
179	20240701	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	-15	5	-2.91	204721201	408464	111.05	525	525	494	669	361	515	501.20	0.57	0	19033	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	250	-1.36	2.06	12	0.82	-367.00	243.00	1532	20231107	-67.36	470	20240624	6.38	1465	-65.87	20240105	470	6.38	20240624	1745	-71.35	20231107	470	6.38	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
180	20240701	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	-12	5	-2.33	158298202	315553	85.79	525	525	494	669	361	515	501.65	0.57	0	-8379	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	252	-1.37	2.07	12	0.63	-367.00	243.00	1532	20231107	-67.17	470	20240624	7.02	1465	-65.67	20240105	470	7.02	20240624	1745	-71.17	20231107	470	7.02	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
181	20240701	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	505	-10	5	-1.94	157243826	313458	85.22	525	525	494	669	361	515	501.64	0.57	0	-7177	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	253	-1.38	2.08	12	0.63	-367.00	243.00	1532	20231107	-67.04	470	20240624	7.45	1465	-65.53	20240105	470	7.45	20240624	1745	-71.06	20231107	470	7.45	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
182	20240701	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	504	-11	5	-2.14	148465730	296067	80.49	525	525	494	669	361	515	501.46	0.57	0	-9537	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	252	-1.37	2.07	12	0.59	-367.00	243.00	1532	20231107	-67.10	470	20240624	7.23	1465	-65.60	20240105	470	7.23	20240624	1745	-71.12	20231107	470	7.23	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
183	20240701	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	-15	5	-2.91	127841558	254901	69.30	525	525	494	669	361	515	501.53	0.57	0	-7450	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	250	-1.36	2.06	12	0.51	-367.00	243.00	1532	20231107	-67.36	470	20240624	6.38	1465	-65.87	20240105	470	6.38	20240624	1745	-71.35	20231107	470	6.38	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
184	20240701	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	-17	5	-3.30	102955085	204894	55.70	525	525	494	669	361	515	502.48	0.57	0	526	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	249	-1.36	2.05	12	0.41	-367.00	243.00	1532	20231107	-67.49	470	20240624	5.96	1465	-66.01	20240105	470	5.96	20240624	1745	-71.46	20231107	470	5.96	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N
185	20240701	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	520	5	2	0.97	11683477	22637	6.15	525	525	500	669	361	515	516.12	0.57	0	-3019	540	527	518	505	496	534	512	50	154	100	350	1	1	50055902	260	-1.42	2.14	12	0.05	-367.00	243.00	1532	20231107	-66.06	470	20240624	10.64	1465	-64.51	20240105	470	10.64	20240624	1745	-70.20	20231107	470	10.64	20240624	0.52	N	009620	100	50 억		286932	N	N	0	N	00	N