KissMeData/025550/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	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	0	3	0.00	319459440	97745	47.93	3285	3330	3245	4280	2310	3295	3268.29	1.21	0	18315	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	768	-33.97	0.62	12	0.42	-97.00	5332.00	4300	20230905	-23.37	3135	20240725	5.10	4115	-19.93	20240522	3135	5.10	20240725	4300	-23.37	20230905	3135	5.10	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
3	20240731	150359	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-25	5	-0.76	301075140	92146	45.18	3285	3330	3245	4280	2310	3295	3267.37	1.21	0	19327	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	762	-33.71	0.61	12	0.40	-97.00	5332.00	4300	20230905	-23.95	3135	20240725	4.31	4115	-20.53	20240522	3135	4.31	20240725	4300	-23.95	20230905	3135	4.31	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
4	20240731	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-30	5	-0.91	263099165	80487	39.46	3285	3330	3245	4280	2310	3295	3268.84	1.21	0	18781	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	761	-33.66	0.61	12	0.35	-97.00	5332.00	4300	20230905	-24.07	3135	20240725	4.15	4115	-20.66	20240522	3135	4.15	20240725	4300	-24.07	20230905	3135	4.15	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
5	20240731	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	5	2	0.15	218609545	66855	32.78	3285	3330	3245	4280	2310	3295	3269.91	1.21	0	17677	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	769	-34.02	0.62	12	0.29	-97.00	5332.00	4300	20230905	-23.26	3135	20240725	5.26	4115	-19.81	20240522	3135	5.26	20240725	4300	-23.26	20230905	3135	5.26	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
6	20240731	120403	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	0	3	0.00	216274795	66144	32.43	3285	3330	3245	4280	2310	3295	3269.76	1.21	0	17697	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	768	-33.97	0.62	12	0.28	-97.00	5332.00	4300	20230905	-23.37	3135	20240725	5.10	4115	-19.93	20240522	3135	5.10	20240725	4300	-23.37	20230905	3135	5.10	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
7	20240731	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-20	5	-0.61	179869665	55049	26.99	3285	3330	3245	4280	2310	3295	3267.45	1.21	0	16954	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	763	-33.76	0.61	12	0.24	-97.00	5332.00	4300	20230905	-23.84	3135	20240725	4.47	4115	-20.41	20240522	3135	4.47	20240725	4300	-23.84	20230905	3135	4.47	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
8	20240731	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-35	5	-1.06	109463840	33449	16.40	3285	3330	3245	4280	2310	3295	3272.56	1.21	0	5603	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	760	-33.61	0.61	12	0.14	-97.00	5332.00	4300	20230905	-24.19	3135	20240725	3.99	4115	-20.78	20240522	3135	3.99	20240725	4300	-24.19	20230905	3135	3.99	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
9	20240731	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	15	2	0.46	7946900	2409	1.18	3285	3330	3285	4280	2310	3295	3298.84	1.21	0	-156	3478	3386	3338	3246	3198	3362	3222	123	985	500	2370	5	1	23300000	771	-34.12	0.62	12	0.01	-97.00	5332.00	4300	20230905	-23.02	3135	20240725	5.58	4115	-19.56	20240522	3135	5.58	20240725	4300	-23.02	20230905	3135	5.58	20240725	2.54	N	025550	500	122 억		281701	N	N	0	N	00	N
10	20240730	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-75	5	-2.23	678827720	203465	41.75	3360	3430	3290	4380	2360	3370	3336.39	1.14	0	13990	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	768	-33.97	0.62	12	0.87	-97.00	5332.00	4300	20230905	-23.37	3135	20240725	5.10	4115	-19.93	20240522	3135	5.10	20240725	4300	-23.37	20230905	3135	5.10	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
11	20240730	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-55	5	-1.63	615767215	184463	37.85	3360	3430	3290	4380	2360	3370	3338.16	1.14	0	17885	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	772	-34.18	0.62	12	0.79	-97.00	5332.00	4300	20230905	-22.91	3135	20240725	5.74	4115	-19.44	20240522	3135	5.74	20240725	4300	-22.91	20230905	3135	5.74	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
12	20240730	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-20	5	-0.59	506977245	151565	31.10	3360	3430	3290	4380	2360	3370	3344.95	1.14	0	7563	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	781	-34.54	0.63	12	0.65	-97.00	5332.00	4300	20230905	-22.09	3135	20240725	6.86	4115	-18.59	20240522	3135	6.86	20240725	4300	-22.09	20230905	3135	6.86	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
13	20240730	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	15	2	0.45	343457610	103134	21.16	3360	3385	3290	4380	2360	3370	3330.21	1.14	0	1871	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	789	-34.90	0.63	12	0.44	-97.00	5332.00	4300	20230905	-21.28	3135	20240725	7.97	4115	-17.74	20240522	3135	7.97	20240725	4300	-21.28	20230905	3135	7.97	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
14	20240730	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-5	5	-0.15	287656540	86522	17.75	3360	3365	3290	4380	2360	3370	3324.66	1.14	0	753	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	784	-34.69	0.63	12	0.37	-97.00	5332.00	4300	20230905	-21.74	3135	20240725	7.34	4115	-18.23	20240522	3135	7.34	20240725	4300	-21.74	20230905	3135	7.34	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
15	20240730	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-50	5	-1.48	197198380	59387	12.19	3360	3360	3290	4380	2360	3370	3320.56	1.14	0	1083	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	774	-34.23	0.62	12	0.25	-97.00	5332.00	4300	20230905	-22.79	3135	20240725	5.90	4115	-19.32	20240522	3135	5.90	20240725	4300	-22.79	20230905	3135	5.90	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
16	20240730	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-70	5	-2.08	157785985	47476	9.74	3360	3360	3290	4380	2360	3370	3323.49	1.14	0	5628	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	769	-34.02	0.62	12	0.20	-97.00	5332.00	4300	20230905	-23.26	3135	20240725	5.26	4115	-19.81	20240522	3135	5.26	20240725	4300	-23.26	20230905	3135	5.26	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
17	20240730	090357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-30	5	-0.89	44136740	13171	2.70	3360	3360	3340	4380	2360	3370	3351.05	1.14	0	-635	3556	3462	3346	3252	3136	3510	3300	123	1010	500	2420	5	1	23300000	778	-34.43	0.63	12	0.06	-97.00	5332.00	4300	20230905	-22.33	3135	20240725	6.54	4115	-18.83	20240522	3135	6.54	20240725	4300	-22.33	20230905	3135	6.54	20240725	2.56	N	025550	500	122 억		265633	N	N	0	N	00	N
18	20240729	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	145	2	4.50	1632872670	485592	1052.02	3245	3440	3230	4190	2260	3225	3362.64	1.27	0	-29919	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	785	-34.74	0.63	12	2.08	-97.00	5332.00	4300	20230905	-21.63	3135	20240725	7.50	4115	-18.10	20240522	3135	7.50	20240725	4300	-21.63	20230905	3135	7.50	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
19	20240729	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	160	2	4.96	1590565955	473042	1024.83	3245	3440	3230	4190	2260	3225	3362.42	1.27	0	-27874	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	789	-34.90	0.63	12	2.03	-97.00	5332.00	4300	20230905	-21.28	3135	20240725	7.97	4115	-17.74	20240522	3135	7.97	20240725	4300	-21.28	20230905	3135	7.97	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
20	20240729	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	125	2	3.88	1532409275	455785	987.45	3245	3440	3230	4190	2260	3225	3362.13	1.27	0	-23956	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	781	-34.54	0.63	12	1.96	-97.00	5332.00	4300	20230905	-22.09	3135	20240725	6.86	4115	-18.59	20240522	3135	6.86	20240725	4300	-22.09	20230905	3135	6.86	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
21	20240729	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	115	2	3.57	1482998675	440958	955.32	3245	3440	3230	4190	2260	3225	3363.13	1.27	0	-23515	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	778	-34.43	0.63	12	1.89	-97.00	5332.00	4300	20230905	-22.33	3135	20240725	6.54	4115	-18.83	20240522	3135	6.54	20240725	4300	-22.33	20230905	3135	6.54	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
22	20240729	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	110	2	3.41	1442399705	428754	928.88	3245	3440	3230	4190	2260	3225	3364.17	1.27	0	-23452	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	777	-34.38	0.63	12	1.84	-97.00	5332.00	4300	20230905	-22.44	3135	20240725	6.38	4115	-18.96	20240522	3135	6.38	20240725	4300	-22.44	20230905	3135	6.38	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
23	20240729	110355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	135	2	4.19	1363067475	405031	877.49	3245	3440	3230	4190	2260	3225	3365.34	1.27	0	-24221	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	783	-34.64	0.63	12	1.74	-97.00	5332.00	4300	20230905	-21.86	3135	20240725	7.18	4115	-18.35	20240522	3135	7.18	20240725	4300	-21.86	20230905	3135	7.18	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
24	20240729	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	125	2	3.88	949771130	282508	612.05	3245	3440	3230	4190	2260	3225	3361.93	1.27	0	-16528	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	781	-34.54	0.63	12	1.21	-97.00	5332.00	4300	20230905	-22.09	3135	20240725	6.86	4115	-18.59	20240522	3135	6.86	20240725	4300	-22.09	20230905	3135	6.86	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
25	20240729	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	20	2	0.62	19707115	6067	13.14	3245	3265	3235	4190	2260	3225	3248.25	1.27	0	-2173	3278	3251	3198	3171	3118	3265	3185	123	965	500	2320	5	1	23300000	756	-33.45	0.61	12	0.03	-97.00	5332.00	4300	20230905	-24.53	3135	20240725	3.51	4115	-21.14	20240522	3135	3.51	20240725	4300	-24.53	20230905	3135	3.51	20240725	2.57	N	025550	500	122 억		295130	N	N	0	N	00	N
26	20240726	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	65	2	2.06	147031005	46146	56.88	3145	3225	3145	4105	2215	3160	3185.65	1.18	0	18362	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	751	-33.25	0.60	12	0.20	-97.00	5332.00	4300	20230905	-25.00	3135	20240725	2.87	4115	-21.63	20240522	3135	2.87	20240725	4300	-25.00	20230905	3135	2.87	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
27	20240726	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	55	2	1.74	126385575	39720	48.96	3145	3220	3145	4105	2215	3160	3181.91	1.18	0	15422	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	749	-33.14	0.60	12	0.17	-97.00	5332.00	4300	20230905	-25.23	3135	20240725	2.55	4115	-21.87	20240522	3135	2.55	20240725	4300	-25.23	20230905	3135	2.55	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
28	20240726	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	35	2	1.11	105746055	33275	41.02	3145	3200	3145	4105	2215	3160	3177.94	1.18	0	11753	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	744	-32.94	0.60	12	0.14	-97.00	5332.00	4300	20230905	-25.70	3135	20240725	1.91	4115	-22.36	20240522	3135	1.91	20240725	4300	-25.70	20230905	3135	1.91	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
29	20240726	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	40	2	1.27	91267985	28745	35.43	3145	3200	3145	4105	2215	3160	3175.09	1.18	0	8296	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	746	-32.99	0.60	12	0.12	-97.00	5332.00	4300	20230905	-25.58	3135	20240725	2.07	4115	-22.24	20240522	3135	2.07	20240725	4300	-25.58	20230905	3135	2.07	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
30	20240726	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	35	2	1.11	80614305	25411	31.32	3145	3195	3145	4105	2215	3160	3172.42	1.18	0	9707	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	744	-32.94	0.60	12	0.11	-97.00	5332.00	4300	20230905	-25.70	3135	20240725	1.91	4115	-22.36	20240522	3135	1.91	20240725	4300	-25.70	20230905	3135	1.91	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
31	20240726	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	25	2	0.79	54486505	17215	21.22	3145	3185	3145	4105	2215	3160	3165.06	1.18	0	7541	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	742	-32.84	0.60	12	0.07	-97.00	5332.00	4300	20230905	-25.93	3135	20240725	1.59	4115	-22.60	20240522	3135	1.59	20240725	4300	-25.93	20230905	3135	1.59	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
32	20240726	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	5	2	0.16	26012890	8236	10.15	3145	3175	3145	4105	2215	3160	3158.44	1.18	0	2596	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	737	-32.63	0.59	12	0.04	-97.00	5332.00	4300	20230905	-26.40	3135	20240725	0.96	4115	-23.09	20240522	3135	0.96	20240725	4300	-26.40	20230905	3135	0.96	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
33	20240726	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	10	2	0.32	450615	143	0.18	3145	3175	3145	4105	2215	3160	3151.15	1.18	0	-22	3250	3205	3170	3125	3090	3187	3107	123	945	500	2270	5	1	23300000	739	-32.68	0.59	12	0.00	-97.00	5332.00	4300	20230905	-26.28	3135	20240725	1.12	4115	-22.96	20240522	3135	1.12	20240725	4300	-26.28	20230905	3135	1.12	20240725	2.61	N	025550	500	122 억		275664	N	N	0	N	00	N
34	20240725	160349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3160	-85	5	-2.62	249853080	78927	35.05	3210	3215	3135	4215	2275	3245	3165.64	1.19	0	-1564	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	736	-32.58	0.59	12	0.34	-97.00	5332.00	4300	20230905	-26.51	3135	20240725	0.80	4115	-23.21	20240522	3135	0.80	20240725	4300	-26.51	20230905	3135	0.80	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
35	20240725	150356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3175	-70	5	-2.16	230707670	72878	32.36	3210	3215	3135	4215	2275	3245	3165.67	1.19	0	-1535	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	740	-32.73	0.60	12	0.31	-97.00	5332.00	4300	20230905	-26.16	3135	20240725	1.28	4115	-22.84	20240522	3135	1.28	20240725	4300	-26.16	20230905	3135	1.28	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
36	20240725	140354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3170	-75	5	-2.31	205747540	65020	28.87	3210	3215	3135	4215	2275	3245	3164.37	1.19	0	-3377	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	739	-32.68	0.59	12	0.28	-97.00	5332.00	4300	20230905	-26.28	3135	20240725	1.12	4115	-22.96	20240522	3135	1.12	20240725	4300	-26.28	20230905	3135	1.12	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
37	20240725	130352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3175	-70	5	-2.16	189927710	60046	26.67	3210	3215	3135	4215	2275	3245	3163.04	1.19	0	-5951	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	740	-32.73	0.60	12	0.26	-97.00	5332.00	4300	20230905	-26.16	3135	20240725	1.28	4115	-22.84	20240522	3135	1.28	20240725	4300	-26.16	20230905	3135	1.28	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
38	20240725	120352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3170	-75	5	-2.31	174440255	55155	24.49	3210	3215	3135	4215	2275	3245	3162.73	1.19	0	-7031	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	739	-32.68	0.59	12	0.24	-97.00	5332.00	4300	20230905	-26.28	3135	20240725	1.12	4115	-22.96	20240522	3135	1.12	20240725	4300	-26.28	20230905	3135	1.12	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
39	20240725	110349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3180	-65	5	-2.00	167738955	53033	23.55	3210	3215	3135	4215	2275	3245	3162.92	1.19	0	-7306	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	741	-32.78	0.60	12	0.23	-97.00	5332.00	4300	20230905	-26.05	3135	20240725	1.44	4115	-22.72	20240522	3135	1.44	20240725	4300	-26.05	20230905	3135	1.44	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
40	20240725	100351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3150	-95	5	-2.93	117873350	37235	16.54	3210	3215	3135	4215	2275	3245	3165.66	1.19	0	-1388	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	734	-32.47	0.59	12	0.16	-97.00	5332.00	4300	20230905	-26.74	3135	20240725	0.48	4115	-23.45	20240522	3135	0.48	20240725	4300	-26.74	20230905	3135	0.48	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
41	20240725	090350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3215	-30	5	-0.92	17330460	5399	2.40	3210	3215	3190	4215	2275	3245	3209.94	1.19	0	-1904	3378	3311	3258	3191	3138	3285	3165	123	970	500	2330	5	1	23300000	749	-33.14	0.60	12	0.02	-97.00	5332.00	4300	20230905	-25.23	3190	20240725	0.78	4115	-21.87	20240522	3190	0.78	20240725	4300	-25.23	20230905	3190	0.78	20240725	2.60	N	025550	500	122 억		276339	N	N	0	N	00	N
42	20240724	160347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3245	-95	5	-2.84	732596790	225184	352.83	3320	3325	3205	4340	2340	3340	3253.49	1.31	0	-29465	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	756	-33.45	0.61	12	0.97	-97.00	5332.00	4300	20230905	-24.53	3205	20240724	1.25	4115	-21.14	20240522	3205	1.25	20240724	4300	-24.53	20230905	3205	1.25	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
43	20240724	150352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3235	-105	5	-3.14	696188040	213944	335.22	3320	3325	3205	4340	2340	3340	3254.07	1.31	0	-29276	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	754	-33.35	0.61	12	0.92	-97.00	5332.00	4300	20230905	-24.77	3205	20240724	0.94	4115	-21.39	20240522	3205	0.94	20240724	4300	-24.77	20230905	3205	0.94	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
44	20240724	140349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3220	-120	5	-3.59	657941760	202088	316.64	3320	3325	3205	4340	2340	3340	3255.72	1.31	0	-28235	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	750	-33.20	0.60	12	0.87	-97.00	5332.00	4300	20230905	-25.12	3205	20240724	0.47	4115	-21.75	20240522	3205	0.47	20240724	4300	-25.12	20230905	3205	0.47	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
45	20240724	130351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3250	-90	5	-2.69	453145520	138531	217.06	3320	3325	3225	4340	2340	3340	3271.08	1.31	0	-18358	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	757	-33.51	0.61	12	0.59	-97.00	5332.00	4300	20230905	-24.42	3225	20240724	0.78	4115	-21.02	20240522	3225	0.78	20240724	4300	-24.42	20230905	3225	0.78	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
46	20240724	120354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3270	-70	5	-2.10	293487125	89395	140.07	3320	3325	3265	4340	2340	3340	3283.04	1.31	0	-12206	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	762	-33.71	0.61	12	0.38	-97.00	5332.00	4300	20230905	-23.95	3265	20240724	0.15	4115	-20.53	20240522	3265	0.15	20240724	4300	-23.95	20230905	3265	0.15	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
47	20240724	110352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3265	-75	5	-2.25	217451295	66184	103.70	3320	3325	3265	4340	2340	3340	3285.56	1.31	0	-9490	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	761	-33.66	0.61	12	0.28	-97.00	5332.00	4300	20230905	-24.07	3265	20240724	0.00	4115	-20.66	20240522	3265	0.00	20240724	4300	-24.07	20230905	3265	0.00	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
48	20240724	100351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3295	-45	5	-1.35	115217775	35007	54.85	3320	3325	3275	4340	2340	3340	3291.28	1.31	0	-732	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	768	-33.97	0.62	12	0.15	-97.00	5332.00	4300	20230905	-23.37	3275	20240724	0.61	4115	-19.93	20240522	3275	0.61	20240724	4300	-23.37	20230905	3275	0.61	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
49	20240724	090351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3300	-40	5	-1.20	33730530	10221	16.01	3320	3325	3290	4340	2340	3340	3300.12	1.31	0	-221	3410	3375	3345	3310	3280	3360	3295	123	1000	500	2400	5	1	23300000	769	-34.02	0.62	12	0.04	-97.00	5332.00	4300	20230905	-23.26	3290	20240724	0.30	4115	-19.81	20240522	3290	0.30	20240724	4300	-23.26	20230905	3290	0.30	20240724	2.57	N	025550	500	122 억		304162	N	N	0	N	00	N
50	20240723	160345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3340	-30	5	-0.89	212529800	63751	104.88	3375	3380	3315	4380	2360	3370	3333.69	1.35	0	-12624	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	778	-34.43	0.63	12	0.27	-97.00	5332.00	4300	20230905	-22.33	3315	20240723	0.75	4115	-18.83	20240522	3315	0.75	20240723	4300	-22.33	20230905	3315	0.75	20240723	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
51	20240723	150355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3330	-40	5	-1.19	188380030	56508	92.96	3375	3380	3315	4380	2360	3370	3333.69	1.35	0	-14443	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	776	-34.33	0.62	12	0.24	-97.00	5332.00	4300	20230905	-22.56	3315	20240723	0.45	4115	-19.08	20240522	3315	0.45	20240723	4300	-22.56	20230905	3315	0.45	20240723	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
52	20240723	140348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3335	-35	5	-1.04	170685555	51203	84.23	3375	3380	3315	4380	2360	3370	3333.51	1.35	0	-14501	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	777	-34.38	0.63	12	0.22	-97.00	5332.00	4300	20230905	-22.44	3315	20240723	0.60	4115	-18.96	20240522	3315	0.60	20240723	4300	-22.44	20230905	3315	0.60	20240723	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
53	20240723	130345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3330	-40	5	-1.19	163251270	48974	80.57	3375	3380	3315	4380	2360	3370	3333.43	1.35	0	-14161	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	776	-34.33	0.62	12	0.21	-97.00	5332.00	4300	20230905	-22.56	3315	20240723	0.45	4115	-19.08	20240522	3315	0.45	20240723	4300	-22.56	20230905	3315	0.45	20240723	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
54	20240723	120350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3325	-45	5	-1.34	147485420	44233	72.77	3375	3380	3315	4380	2360	3370	3334.28	1.35	0	-13088	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	775	-34.28	0.62	12	0.19	-97.00	5332.00	4300	20230905	-22.67	3315	20240723	0.30	4115	-19.20	20240522	3315	0.30	20240723	4300	-22.67	20230905	3315	0.30	20240723	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
55	20240723	110350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3325	-45	5	-1.34	123159270	36911	60.72	3375	3380	3315	4380	2360	3370	3336.65	1.35	0	-12234	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	775	-34.28	0.62	12	0.16	-97.00	5332.00	4300	20230905	-22.67	3315	20240723	0.30	4115	-19.20	20240522	3315	0.30	20240723	4300	-22.67	20230905	3315	0.30	20240723	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
56	20240723	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-35	5	-1.04	47276245	14128	23.24	3375	3380	3335	4380	2360	3370	3346.28	1.35	0	-266	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	777	-34.38	0.63	12	0.06	-97.00	5332.00	4300	20230905	-22.44	3330	20240722	0.15	4115	-18.96	20240522	3330	0.15	20240722	4300	-22.44	20230905	3330	0.15	20240722	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
57	20240723	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	5	2	0.15	2030650	604	0.99	3375	3380	3350	4380	2360	3370	3362.00	1.35	0	-168	3436	3402	3366	3332	3296	3385	3315	123	1010	500	2420	5	1	23300000	786	-34.79	0.63	12	0.00	-97.00	5332.00	4300	20230905	-21.51	3330	20240722	1.35	4115	-17.98	20240522	3330	1.35	20240722	4300	-21.51	20230905	3330	1.35	20240722	2.62	N	025550	500	122 억		314221	N	N	0	N	00	N
58	20240722	160345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3370	-25	5	-0.74	203539815	60694	152.89	3400	3400	3330	4410	2380	3395	3353.54	1.40	0	-12662	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	785	-34.74	0.63	12	0.26	-97.00	5332.00	4300	20230905	-21.63	3330	20240722	1.20	4115	-18.10	20240522	3330	1.20	20240722	4300	-21.63	20230905	3330	1.20	20240722	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
59	20240722	150349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3345	-50	5	-1.47	190993930	56957	143.47	3400	3400	3330	4410	2380	3395	3353.30	1.40	0	-12582	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	779	-34.48	0.63	12	0.24	-97.00	5332.00	4300	20230905	-22.21	3330	20240722	0.45	4115	-18.71	20240522	3330	0.45	20240722	4300	-22.21	20230905	3330	0.45	20240722	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
60	20240722	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-45	5	-1.33	156651265	46669	117.56	3400	3400	3340	4410	2380	3395	3356.64	1.40	0	-10328	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	781	-34.54	0.63	12	0.20	-97.00	5332.00	4300	20230905	-22.09	3335	20240716	0.45	4115	-18.59	20240522	3335	0.45	20240716	4300	-22.09	20230905	3335	0.45	20240716	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
61	20240722	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-45	5	-1.33	141073110	42009	105.82	3400	3400	3340	4410	2380	3395	3358.16	1.40	0	-10315	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	781	-34.54	0.63	12	0.18	-97.00	5332.00	4300	20230905	-22.09	3335	20240716	0.45	4115	-18.59	20240522	3335	0.45	20240716	4300	-22.09	20230905	3335	0.45	20240716	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
62	20240722	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-35	5	-1.03	126162920	37554	94.60	3400	3400	3340	4410	2380	3395	3359.51	1.40	0	-10136	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	783	-34.64	0.63	12	0.16	-97.00	5332.00	4300	20230905	-21.86	3335	20240716	0.75	4115	-18.35	20240522	3335	0.75	20240716	4300	-21.86	20230905	3335	0.75	20240716	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
63	20240722	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-30	5	-0.88	89279155	26532	66.83	3400	3400	3345	4410	2380	3395	3364.96	1.40	0	-5684	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	784	-34.69	0.63	12	0.11	-97.00	5332.00	4300	20230905	-21.74	3335	20240716	0.90	4115	-18.23	20240522	3335	0.90	20240716	4300	-21.74	20230905	3335	0.90	20240716	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
64	20240722	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-40	5	-1.18	64630335	19179	48.31	3400	3400	3355	4410	2380	3395	3369.85	1.40	0	-2612	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	782	-34.59	0.63	12	0.08	-97.00	5332.00	4300	20230905	-21.98	3335	20240716	0.60	4115	-18.47	20240522	3335	0.60	20240716	4300	-21.98	20230905	3335	0.60	20240716	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
65	20240722	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-5	5	-0.15	4833360	1429	3.60	3400	3400	3380	4410	2380	3395	3382.34	1.40	0	-13	3448	3421	3398	3371	3348	3410	3360	123	1015	500	2440	5	1	23300000	790	-34.95	0.64	12	0.01	-97.00	5332.00	4300	20230905	-21.16	3335	20240716	1.65	4115	-17.62	20240522	3335	1.65	20240716	4300	-21.16	20230905	3335	1.65	20240716	2.58	N	025550	500	122 억		326533	N	N	0	N	00	N
66	20240719	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-20	5	-0.59	134625290	39678	45.99	3415	3425	3375	4435	2395	3415	3392.95	1.43	0	-7163	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	791	-35.00	0.64	12	0.17	-97.00	5332.00	4300	20230905	-21.05	3335	20240716	1.80	4115	-17.50	20240522	3335	1.80	20240716	4300	-21.05	20230905	3335	1.80	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
67	20240719	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-30	5	-0.88	119394735	35183	40.78	3415	3425	3375	4435	2395	3415	3393.53	1.43	0	-4732	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	789	-34.90	0.63	12	0.15	-97.00	5332.00	4300	20230905	-21.28	3335	20240716	1.50	4115	-17.74	20240522	3335	1.50	20240716	4300	-21.28	20230905	3335	1.50	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
68	20240719	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-35	5	-1.02	103892845	30600	35.46	3415	3425	3375	4435	2395	3415	3395.19	1.43	0	-4561	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	788	-34.85	0.63	12	0.13	-97.00	5332.00	4300	20230905	-21.40	3335	20240716	1.35	4115	-17.86	20240522	3335	1.35	20240716	4300	-21.40	20230905	3335	1.35	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
69	20240719	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-30	5	-0.88	94868060	27932	32.37	3415	3425	3380	4435	2395	3415	3396.39	1.43	0	-4462	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	789	-34.90	0.63	12	0.12	-97.00	5332.00	4300	20230905	-21.28	3335	20240716	1.50	4115	-17.74	20240522	3335	1.50	20240716	4300	-21.28	20230905	3335	1.50	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
70	20240719	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-25	5	-0.73	69886995	20555	23.82	3415	3425	3380	4435	2395	3415	3400.00	1.43	0	-1680	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	790	-34.95	0.64	12	0.09	-97.00	5332.00	4300	20230905	-21.16	3335	20240716	1.65	4115	-17.62	20240522	3335	1.65	20240716	4300	-21.16	20230905	3335	1.65	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
71	20240719	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-15	5	-0.44	47927695	14077	16.31	3415	3425	3380	4435	2395	3415	3404.68	1.43	0	-734	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	792	-35.05	0.64	12	0.06	-97.00	5332.00	4300	20230905	-20.93	3335	20240716	1.95	4115	-17.38	20240522	3335	1.95	20240716	4300	-20.93	20230905	3335	1.95	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
72	20240719	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	0	3	0.00	32331340	9501	11.01	3415	3415	3380	4435	2395	3415	3402.94	1.43	0	-465	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	796	-35.21	0.64	12	0.04	-97.00	5332.00	4300	20230905	-20.58	3335	20240716	2.40	4115	-17.01	20240522	3335	2.40	20240716	4300	-20.58	20230905	3335	2.40	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
73	20240719	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-10	5	-0.29	3587560	1054	1.22	3415	3415	3395	4435	2395	3415	3403.76	1.43	0	-31	3461	3437	3406	3382	3351	3422	3367	123	1020	500	2450	5	1	23300000	793	-35.10	0.64	12	0.00	-97.00	5332.00	4300	20230905	-20.81	3335	20240716	2.10	4115	-17.25	20240522	3335	2.10	20240716	4300	-20.81	20230905	3335	2.10	20240716	2.56	N	025550	500	122 억		333523	N	N	0	N	00	N
74	20240718	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-20	5	-0.58	291948970	85840	61.01	3430	3430	3375	4465	2405	3435	3400.88	1.48	0	-12462	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	796	-35.21	0.64	12	0.37	-97.00	5332.00	4300	20230905	-20.58	3335	20240716	2.40	4115	-17.01	20240522	3335	2.40	20240716	4300	-20.58	20230905	3335	2.40	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
75	20240718	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-25	5	-0.73	282735400	83138	59.09	3430	3430	3375	4465	2405	3435	3400.59	1.48	0	-12517	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	795	-35.15	0.64	12	0.36	-97.00	5332.00	4300	20230905	-20.70	3335	20240716	2.25	4115	-17.13	20240522	3335	2.25	20240716	4300	-20.70	20230905	3335	2.25	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
76	20240718	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-35	5	-1.02	239248305	70356	50.00	3430	3430	3375	4465	2405	3435	3400.29	1.48	0	-12351	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	792	-35.05	0.64	12	0.30	-97.00	5332.00	4300	20230905	-20.93	3335	20240716	1.95	4115	-17.38	20240522	3335	1.95	20240716	4300	-20.93	20230905	3335	1.95	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
77	20240718	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-30	5	-0.87	205324195	60389	42.92	3430	3430	3375	4465	2405	3435	3399.73	1.48	0	-9261	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	793	-35.10	0.64	12	0.26	-97.00	5332.00	4300	20230905	-20.81	3335	20240716	2.10	4115	-17.25	20240522	3335	2.10	20240716	4300	-20.81	20230905	3335	2.10	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
78	20240718	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-30	5	-0.87	171092020	50350	35.78	3430	3430	3375	4465	2405	3435	3397.68	1.48	0	-8550	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	793	-35.10	0.64	12	0.22	-97.00	5332.00	4300	20230905	-20.81	3335	20240716	2.10	4115	-17.25	20240522	3335	2.10	20240716	4300	-20.81	20230905	3335	2.10	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
79	20240718	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-35	5	-1.02	149123145	43893	31.19	3430	3430	3375	4465	2405	3435	3396.99	1.48	0	-7731	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	792	-35.05	0.64	12	0.19	-97.00	5332.00	4300	20230905	-20.93	3335	20240716	1.95	4115	-17.38	20240522	3335	1.95	20240716	4300	-20.93	20230905	3335	1.95	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
80	20240718	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-35	5	-1.02	114327770	33633	23.90	3430	3430	3375	4465	2405	3435	3398.73	1.48	0	-8963	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	792	-35.05	0.64	12	0.14	-97.00	5332.00	4300	20230905	-20.93	3335	20240716	1.95	4115	-17.38	20240522	3335	1.95	20240716	4300	-20.93	20230905	3335	1.95	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
81	20240718	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-45	5	-1.31	36989760	10812	7.68	3430	3430	3390	4465	2405	3435	3420.51	1.48	0	247	3501	3467	3406	3372	3311	3485	3390	123	1030	500	2470	5	1	23300000	790	-34.95	0.64	12	0.05	-97.00	5332.00	4300	20230905	-21.16	3335	20240716	1.65	4115	-17.62	20240522	3335	1.65	20240716	4300	-21.16	20230905	3335	1.65	20240716	2.56	N	025550	500	122 억		345609	N	N	0	N	00	N
82	20240717	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	75	2	2.23	464247875	136549	93.67	3380	3440	3345	4365	2355	3360	3399.75	1.32	0	35849	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	800	-35.41	0.64	12	0.59	-97.00	5332.00	4300	20230905	-20.12	3335	20240716	3.00	4115	-16.52	20240522	3335	3.00	20240716	4300	-20.12	20230905	3335	3.00	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
83	20240717	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	55	2	1.64	427118200	125706	86.23	3380	3440	3345	4365	2355	3360	3397.76	1.32	0	38335	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	796	-35.21	0.64	12	0.54	-97.00	5332.00	4300	20230905	-20.58	3335	20240716	2.40	4115	-17.01	20240522	3335	2.40	20240716	4300	-20.58	20230905	3335	2.40	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
84	20240717	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	45	2	1.34	420052445	123634	84.81	3380	3440	3345	4365	2355	3360	3397.55	1.32	0	38223	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	793	-35.10	0.64	12	0.53	-97.00	5332.00	4300	20230905	-20.81	3335	20240716	2.10	4115	-17.25	20240522	3335	2.10	20240716	4300	-20.81	20230905	3335	2.10	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
85	20240717	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	55	2	1.64	398689245	117373	80.52	3380	3440	3345	4365	2355	3360	3396.77	1.32	0	38199	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	796	-35.21	0.64	12	0.50	-97.00	5332.00	4300	20230905	-20.58	3335	20240716	2.40	4115	-17.01	20240522	3335	2.40	20240716	4300	-20.58	20230905	3335	2.40	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
86	20240717	120354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	60	2	1.79	356635565	105062	72.07	3380	3440	3345	4365	2355	3360	3394.52	1.32	0	30349	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	797	-35.26	0.64	12	0.45	-97.00	5332.00	4300	20230905	-20.47	3335	20240716	2.55	4115	-16.89	20240522	3335	2.55	20240716	4300	-20.47	20230905	3335	2.55	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
87	20240717	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	45	2	1.34	337938325	99592	68.32	3380	3440	3345	4365	2355	3360	3393.23	1.32	0	29625	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	793	-35.10	0.64	12	0.43	-97.00	5332.00	4300	20230905	-20.81	3335	20240716	2.10	4115	-17.25	20240522	3335	2.10	20240716	4300	-20.81	20230905	3335	2.10	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
88	20240717	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	70	2	2.08	230989740	68178	46.77	3380	3440	3345	4365	2355	3360	3388.04	1.32	0	17877	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	799	-35.36	0.64	12	0.29	-97.00	5332.00	4300	20230905	-20.23	3335	20240716	2.85	4115	-16.65	20240522	3335	2.85	20240716	4300	-20.23	20230905	3335	2.85	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
89	20240717	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	45	2	1.34	45277195	13437	9.22	3380	3405	3345	4365	2355	3360	3369.59	1.32	0	4515	3496	3427	3381	3312	3266	3405	3290	123	1005	500	2410	5	1	23300000	793	-35.10	0.64	12	0.06	-97.00	5332.00	4300	20230905	-20.81	3335	20240716	2.10	4115	-17.25	20240522	3335	2.10	20240716	4300	-20.81	20230905	3335	2.10	20240716	2.56	N	025550	500	122 억		308095	N	N	0	N	00	N
90	20240716	160355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	-25	5	-0.74	492730865	145504	367.40	3390	3450	3335	4400	2370	3385	3386.40	1.36	0	-8305	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	783	-34.64	0.63	12	0.62	-97.00	5332.00	4300	20230905	-21.86	3335	20240716	0.75	4115	-18.35	20240522	3335	0.75	20240716	4300	-21.86	20230905	3335	0.75	20240716	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
91	20240716	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	25	2	0.74	306015470	90020	227.30	3390	3450	3355	4400	2370	3385	3399.42	1.36	0	-10105	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	795	-35.15	0.64	12	0.39	-97.00	5332.00	4300	20230905	-20.70	3340	20240712	2.10	4115	-17.13	20240522	3340	2.10	20240712	4300	-20.70	20230905	3340	2.10	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
92	20240716	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	20	2	0.59	303475210	89276	225.42	3390	3450	3355	4400	2370	3385	3399.29	1.36	0	-10164	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	793	-35.10	0.64	12	0.38	-97.00	5332.00	4300	20230905	-20.81	3340	20240712	1.95	4115	-17.25	20240522	3340	1.95	20240712	4300	-20.81	20230905	3340	1.95	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
93	20240716	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	45	2	1.33	297442430	87509	220.96	3390	3450	3355	4400	2370	3385	3398.99	1.36	0	-10163	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	799	-35.36	0.64	12	0.38	-97.00	5332.00	4300	20230905	-20.23	3340	20240712	2.69	4115	-16.65	20240522	3340	2.69	20240712	4300	-20.23	20230905	3340	2.69	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
94	20240716	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	10	2	0.30	144569795	42812	108.10	3390	3405	3355	4400	2370	3385	3376.85	1.36	0	-8101	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	791	-35.00	0.64	12	0.18	-97.00	5332.00	4300	20230905	-21.05	3340	20240712	1.65	4115	-17.50	20240522	3340	1.65	20240712	4300	-21.05	20230905	3340	1.65	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
95	20240716	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-15	5	-0.44	87816020	26105	65.92	3390	3390	3355	4400	2370	3385	3363.95	1.36	0	-7162	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	785	-34.74	0.63	12	0.11	-97.00	5332.00	4300	20230905	-21.63	3340	20240712	0.90	4115	-18.10	20240522	3340	0.90	20240712	4300	-21.63	20230905	3340	0.90	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
96	20240716	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-25	5	-0.74	58708215	17457	44.08	3390	3390	3355	4400	2370	3385	3363.02	1.36	0	-7162	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	783	-34.64	0.63	12	0.07	-97.00	5332.00	4300	20230905	-21.86	3340	20240712	0.60	4115	-18.35	20240522	3340	0.60	20240712	4300	-21.86	20230905	3340	0.60	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
97	20240716	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-5	5	-0.15	1776075	525	1.33	3390	3390	3375	4400	2370	3385	3383.00	1.36	0	-399	3421	3402	3371	3352	3321	3412	3362	123	1015	500	2430	5	1	23300000	788	-34.85	0.63	12	0.00	-97.00	5332.00	4300	20230905	-21.40	3340	20240712	1.20	4115	-17.86	20240522	3340	1.20	20240712	4300	-21.40	20230905	3340	1.20	20240712	2.53	N	025550	500	122 억		316006	N	N	0	N	00	N
98	20240715	160350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3385	30	2	0.89	131535960	39203	42.51	3355	3390	3340	4360	2350	3355	3355.25	1.38	0	-4420	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	789	-34.90	0.63	12	0.17	-97.00	5332.00	4300	20230905	-21.28	3340	20240715	1.35	4115	-17.74	20240522	3340	1.35	20240715	4300	-21.28	20230905	3340	1.35	20240715	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
99	20240715	150352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3380	25	2	0.75	129810665	38693	41.96	3355	3390	3340	4360	2350	3355	3354.89	1.38	0	-4420	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	788	-34.85	0.63	12	0.17	-97.00	5332.00	4300	20230905	-21.40	3340	20240715	1.20	4115	-17.86	20240522	3340	1.20	20240715	4300	-21.40	20230905	3340	1.20	20240715	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
100	20240715	140352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3375	20	2	0.60	123289735	36761	39.86	3355	3390	3340	4360	2350	3355	3353.82	1.38	0	-3884	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	786	-34.79	0.63	12	0.16	-97.00	5332.00	4300	20230905	-21.51	3340	20240715	1.05	4115	-17.98	20240522	3340	1.05	20240715	4300	-21.51	20230905	3340	1.05	20240715	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
101	20240715	130352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	5	2	0.15	109306470	32619	35.37	3355	3370	3340	4360	2350	3355	3351.01	1.38	0	-3114	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	783	-34.64	0.63	12	0.14	-97.00	5332.00	4300	20230905	-21.86	3340	20240715	0.60	4115	-18.35	20240522	3340	0.60	20240715	4300	-21.86	20230905	3340	0.60	20240715	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
102	20240715	120353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	5	2	0.15	106655430	31830	34.52	3355	3370	3340	4360	2350	3355	3350.78	1.38	0	-3114	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	783	-34.64	0.63	12	0.14	-97.00	5332.00	4300	20230905	-21.86	3340	20240715	0.60	4115	-18.35	20240522	3340	0.60	20240715	4300	-21.86	20230905	3340	0.60	20240715	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
103	20240715	110352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3355	0	3	0.00	80555895	24052	26.08	3355	3370	3340	4360	2350	3355	3349.24	1.38	0	-677	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	782	-34.59	0.63	12	0.10	-97.00	5332.00	4300	20230905	-21.98	3340	20240715	0.45	4115	-18.47	20240522	3340	0.45	20240715	4300	-21.98	20230905	3340	0.45	20240715	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
104	20240715	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	0	3	0.00	44298620	13218	14.33	3355	3370	3345	4360	2350	3355	3351.39	1.38	0	-734	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	782	-34.59	0.63	12	0.06	-97.00	5332.00	4300	20230905	-21.98	3340	20240712	0.45	4115	-18.47	20240522	3340	0.45	20240712	4300	-21.98	20230905	3340	0.45	20240712	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
105	20240715	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	5	2	0.15	1929540	575	0.62	3355	3370	3355	4360	2350	3355	3355.72	1.38	0	-391	3438	3396	3368	3326	3298	3382	3312	123	1005	500	2410	5	1	23300000	783	-34.64	0.63	12	0.00	-97.00	5332.00	4300	20230905	-21.86	3340	20240712	0.60	4115	-18.35	20240522	3340	0.60	20240712	4300	-21.86	20230905	3340	0.60	20240712	2.49	N	025550	500	122 억		320426	N	N	0	N	00	N
106	20240712	160350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3355	-40	5	-1.18	309900590	92215	188.50	3410	3410	3340	4410	2380	3395	3360.64	1.40	0	-6697	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	782	-34.59	0.63	12	0.40	-97.00	5332.00	4300	20230905	-21.98	3340	20240712	0.45	4115	-18.47	20240522	3340	0.45	20240712	4300	-21.98	20230905	3340	0.45	20240712	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
107	20240712	150351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3365	-30	5	-0.88	249345995	74136	151.54	3410	3410	3345	4410	2380	3395	3363.36	1.40	0	-6698	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	784	-34.69	0.63	12	0.32	-97.00	5332.00	4300	20230905	-21.74	3345	20240712	0.60	4115	-18.23	20240522	3345	0.60	20240712	4300	-21.74	20230905	3345	0.60	20240712	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
108	20240712	140353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	-35	5	-1.03	234873730	69826	142.73	3410	3410	3345	4410	2380	3395	3363.70	1.40	0	-6698	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	783	-34.64	0.63	12	0.30	-97.00	5332.00	4300	20230905	-21.86	3345	20240712	0.45	4115	-18.35	20240522	3345	0.45	20240712	4300	-21.86	20230905	3345	0.45	20240712	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
109	20240712	130351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3365	-30	5	-0.88	215309310	64002	130.83	3410	3410	3345	4410	2380	3395	3364.10	1.40	0	-6567	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	784	-34.69	0.63	12	0.27	-97.00	5332.00	4300	20230905	-21.74	3345	20240712	0.60	4115	-18.23	20240522	3345	0.60	20240712	4300	-21.74	20230905	3345	0.60	20240712	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
110	20240712	120351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	-35	5	-1.03	165972655	49314	100.80	3410	3410	3345	4410	2380	3395	3365.63	1.40	0	-5722	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	783	-34.64	0.63	12	0.21	-97.00	5332.00	4300	20230905	-21.86	3345	20240712	0.45	4115	-18.35	20240522	3345	0.45	20240712	4300	-21.86	20230905	3345	0.45	20240712	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
111	20240712	110350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3360	-35	5	-1.03	149863695	44520	91.00	3410	3410	3345	4410	2380	3395	3366.21	1.40	0	-5721	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	783	-34.64	0.63	12	0.19	-97.00	5332.00	4300	20230905	-21.86	3345	20240712	0.45	4115	-18.35	20240522	3345	0.45	20240712	4300	-21.86	20230905	3345	0.45	20240712	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
112	20240712	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-20	5	-0.59	41060245	12166	24.87	3410	3410	3370	4410	2380	3395	3375.00	1.40	0	-455	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	786	-34.79	0.63	12	0.05	-97.00	5332.00	4300	20230905	-21.51	3345	20240311	0.90	4115	-17.98	20240522	3345	0.90	20240311	4300	-21.51	20230905	3345	0.90	20240311	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
113	20240712	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	0	3	0.00	449175	132	0.27	3410	3410	3395	4410	2380	3395	3402.84	1.40	0	-44	3441	3417	3406	3382	3371	3412	3377	123	1015	500	2440	5	1	23300000	791	-35.00	0.64	12	0.00	-97.00	5332.00	4300	20230905	-21.05	3345	20240311	1.49	4115	-17.50	20240522	3345	1.49	20240311	4300	-21.05	20230905	3345	1.49	20240311	2.50	N	025550	500	122 억		327123	N	N	0	N	00	N
114	20240711	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-20	5	-0.59	166863150	48921	114.54	3415	3430	3395	4435	2395	3415	3411.01	1.41	0	-1132	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	791	-35.00	0.64	12	0.21	-97.00	5332.00	4305	20230705	-21.14	3345	20240311	1.49	4115	-17.50	20240522	3345	1.49	20240311	4300	-21.05	20230905	3345	1.49	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
115	20240711	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-15	5	-0.44	159218405	46670	109.27	3415	3430	3395	4435	2395	3415	3411.58	1.41	0	-971	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	792	-35.05	0.64	12	0.20	-97.00	5332.00	4305	20230705	-21.02	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4300	-20.93	20230905	3345	1.64	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
116	20240711	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-5	5	-0.15	146869690	43040	100.77	3415	3430	3395	4435	2395	3415	3412.40	1.41	0	-964	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	795	-35.15	0.64	12	0.18	-97.00	5332.00	4305	20230705	-20.79	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4300	-20.70	20230905	3345	1.94	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
117	20240711	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-5	5	-0.15	109658560	32120	75.20	3415	3430	3400	4435	2395	3415	3414.03	1.41	0	2774	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	795	-35.15	0.64	12	0.14	-97.00	5332.00	4305	20230705	-20.79	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4300	-20.70	20230905	3345	1.94	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
118	20240711	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-5	5	-0.15	101439985	29708	69.55	3415	3430	3405	4435	2395	3415	3414.57	1.41	0	2674	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	795	-35.15	0.64	12	0.13	-97.00	5332.00	4305	20230705	-20.79	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4300	-20.70	20230905	3345	1.94	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
119	20240711	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	5	2	0.15	69551715	20352	47.65	3415	3430	3405	4435	2395	3415	3417.44	1.41	0	2331	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	797	-35.26	0.64	12	0.09	-97.00	5332.00	4305	20230705	-20.56	3345	20240311	2.24	4115	-16.89	20240522	3345	2.24	20240311	4300	-20.47	20230905	3345	2.24	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
120	20240711	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	5	2	0.15	37226715	10885	25.48	3415	3430	3410	4435	2395	3415	3420.00	1.41	0	2335	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	797	-35.26	0.64	12	0.05	-97.00	5332.00	4305	20230705	-20.56	3345	20240311	2.24	4115	-16.89	20240522	3345	2.24	20240311	4300	-20.47	20230905	3345	2.24	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
121	20240711	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	0	3	0.00	3636955	1065	2.49	3415	3415	3410	4435	2395	3415	3414.98	1.41	0	414	3455	3435	3405	3385	3355	3445	3395	123	1020	500	2450	5	1	23300000	796	-35.21	0.64	12	0.00	-97.00	5332.00	4305	20230705	-20.67	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4300	-20.58	20230905	3345	2.09	20240311	2.52	N	025550	500	122 억		328255	N	N	0	N	00	N
122	20240710	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	20	2	0.59	145068570	42662	129.02	3400	3425	3375	4410	2380	3395	3400.36	1.38	0	7558	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	796	-35.21	0.64	12	0.18	-97.00	5332.00	4380	20230704	-22.03	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4300	-20.58	20230905	3345	2.09	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
123	20240710	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	20	2	0.59	141428255	41596	125.80	3400	3425	3375	4410	2380	3395	3400.04	1.38	0	7573	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	796	-35.21	0.64	12	0.18	-97.00	5332.00	4380	20230704	-22.03	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4300	-20.58	20230905	3345	2.09	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
124	20240710	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	10	2	0.29	113600485	33432	101.11	3400	3425	3375	4410	2380	3395	3397.96	1.38	0	4125	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	793	-35.10	0.64	12	0.14	-97.00	5332.00	4380	20230704	-22.26	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4300	-20.81	20230905	3345	1.79	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
125	20240710	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	15	2	0.44	108717580	31999	96.77	3400	3425	3375	4410	2380	3395	3397.53	1.38	0	4147	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	795	-35.15	0.64	12	0.14	-97.00	5332.00	4380	20230704	-22.15	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4300	-20.70	20230905	3345	1.94	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
126	20240710	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	10	2	0.29	92950875	27361	82.75	3400	3425	3375	4410	2380	3395	3397.20	1.38	0	4136	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	793	-35.10	0.64	12	0.12	-97.00	5332.00	4380	20230704	-22.26	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4300	-20.81	20230905	3345	1.79	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
127	20240710	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	10	2	0.29	71492905	21072	63.73	3400	3425	3375	4410	2380	3395	3392.79	1.38	0	4136	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	793	-35.10	0.64	12	0.09	-97.00	5332.00	4380	20230704	-22.26	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4300	-20.81	20230905	3345	1.79	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
128	20240710	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	10	2	0.29	41026580	12108	36.62	3400	3425	3375	4410	2380	3395	3388.39	1.38	0	1048	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	793	-35.10	0.64	12	0.05	-97.00	5332.00	4380	20230704	-22.26	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4300	-20.81	20230905	3345	1.79	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
129	20240710	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	25	2	0.74	357520	105	0.32	3400	3420	3400	4410	2380	3395	3404.95	1.38	0	0	3435	3415	3400	3380	3365	3407	3372	123	1015	500	2440	5	1	23300000	797	-35.26	0.64	12	0.00	-97.00	5332.00	4380	20230704	-21.92	3345	20240311	2.24	4115	-16.89	20240522	3345	2.24	20240311	4300	-20.47	20230905	3345	2.24	20240311	2.54	N	025550	500	122 억		320590	N	N	0	N	00	N
130	20240709	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	5	2	0.15	112259330	33045	71.46	3400	3420	3385	4405	2375	3390	3397.17	1.35	0	5305	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	791	-35.00	0.64	12	0.14	-97.00	5332.00	4420	20230703	-23.19	3345	20240311	1.49	4115	-17.50	20240522	3345	1.49	20240311	4300	-21.05	20230905	3345	1.49	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
131	20240709	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	20	2	0.59	103499590	30468	65.89	3400	3420	3385	4405	2375	3390	3396.99	1.35	0	5025	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	795	-35.15	0.64	12	0.13	-97.00	5332.00	4420	20230703	-22.85	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4300	-20.70	20230905	3345	1.94	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
132	20240709	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	10	2	0.29	76481970	22528	48.72	3400	3420	3385	4405	2375	3390	3394.97	1.35	0	4057	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	792	-35.05	0.64	12	0.10	-97.00	5332.00	4420	20230703	-23.08	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4300	-20.93	20230905	3345	1.64	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
133	20240709	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	5	2	0.15	63105975	18584	40.19	3400	3420	3385	4405	2375	3390	3395.72	1.35	0	3357	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	791	-35.00	0.64	12	0.08	-97.00	5332.00	4420	20230703	-23.19	3345	20240311	1.49	4115	-17.50	20240522	3345	1.49	20240311	4300	-21.05	20230905	3345	1.49	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
134	20240709	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	10	2	0.29	45742880	13463	29.11	3400	3420	3385	4405	2375	3390	3397.67	1.35	0	3357	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	792	-35.05	0.64	12	0.06	-97.00	5332.00	4420	20230703	-23.08	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4300	-20.93	20230905	3345	1.64	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
135	20240709	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	0	3	0.00	44620880	13133	28.40	3400	3420	3385	4405	2375	3390	3397.62	1.35	0	3357	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	790	-34.95	0.64	12	0.06	-97.00	5332.00	4420	20230703	-23.30	3345	20240311	1.35	4115	-17.62	20240522	3345	1.35	20240311	4300	-21.16	20230905	3345	1.35	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
136	20240709	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	15	2	0.44	30226940	8892	19.23	3400	3420	3395	4405	2375	3390	3399.34	1.35	0	3703	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	793	-35.10	0.64	12	0.04	-97.00	5332.00	4420	20230703	-22.96	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4300	-20.81	20230905	3345	1.79	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
137	20240709	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	30	2	0.88	843510	248	0.54	3400	3420	3400	4405	2375	3390	3401.25	1.35	0	-23	3443	3416	3393	3366	3343	3430	3380	123	1015	500	2440	5	1	23300000	797	-35.26	0.64	12	0.00	-97.00	5332.00	4420	20230703	-22.62	3345	20240311	2.24	4115	-16.89	20240522	3345	2.24	20240311	4300	-20.47	20230905	3345	2.24	20240311	2.53	N	025550	500	122 억		314585	N	N	0	N	00	N
138	20240708	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	0	3	0.00	155628755	45739	54.16	3370	3420	3370	4405	2375	3390	3402.54	1.30	0	10117	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	790	-34.95	0.64	12	0.20	-97.00	5332.00	4420	20230703	-23.30	3345	20240311	1.35	4115	-17.62	20240522	3345	1.35	20240311	4300	-21.16	20230905	3345	1.35	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
139	20240708	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	10	2	0.29	143926215	42290	50.07	3370	3420	3370	4405	2375	3390	3403.32	1.30	0	9152	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	792	-35.05	0.64	12	0.18	-97.00	5332.00	4420	20230703	-23.08	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4300	-20.93	20230905	3345	1.64	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
140	20240708	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	25	2	0.74	122722825	36046	42.68	3370	3420	3370	4405	2375	3390	3404.62	1.30	0	8286	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	796	-35.21	0.64	12	0.15	-97.00	5332.00	4420	20230703	-22.74	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4300	-20.58	20230905	3345	2.09	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
141	20240708	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	10	2	0.29	111391645	32714	38.74	3370	3420	3370	4405	2375	3390	3405.01	1.30	0	6575	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	792	-35.05	0.64	12	0.14	-97.00	5332.00	4420	20230703	-23.08	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4300	-20.93	20230905	3345	1.64	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
142	20240708	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	25	2	0.74	72926110	21421	25.36	3370	3420	3370	4405	2375	3390	3404.42	1.30	0	634	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	796	-35.21	0.64	12	0.09	-97.00	5332.00	4420	20230703	-22.74	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4300	-20.58	20230905	3345	2.09	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
143	20240708	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	15	2	0.44	49240535	14480	17.15	3370	3410	3370	4405	2375	3390	3400.59	1.30	0	-366	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	793	-35.10	0.64	12	0.06	-97.00	5332.00	4420	20230703	-22.96	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4300	-20.81	20230905	3345	1.79	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
144	20240708	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	20	2	0.59	22349610	6588	7.80	3370	3410	3370	4405	2375	3390	3392.47	1.30	0	234	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	795	-35.15	0.64	12	0.03	-97.00	5332.00	4420	20230703	-22.85	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4300	-20.70	20230905	3345	1.94	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
145	20240708	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	10	2	0.29	1920210	568	0.67	3370	3405	3370	4405	2375	3390	3380.65	1.30	0	-172	3463	3426	3388	3351	3313	3445	3370	123	1015	500	2440	5	1	23300000	792	-35.05	0.64	12	0.00	-97.00	5332.00	4420	20230703	-23.08	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4300	-20.93	20230905	3345	1.64	20240311	2.54	N	025550	500	122 억		303197	N	N	0	N	00	N
146	20240705	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	25	2	0.74	285209210	84370	145.48	3360	3425	3350	4370	2360	3365	3380.44	1.32	0	-4097	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	790	-34.95	0.64	12	0.36	-97.00	5332.00	4420	20230703	-23.30	3345	20240311	1.35	4115	-17.62	20240522	3345	1.35	20240311	4305	-21.25	20230705	3345	1.35	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
147	20240705	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	30	2	0.89	281678085	83329	143.69	3360	3425	3350	4370	2360	3365	3380.31	1.32	0	-3929	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	791	-35.00	0.64	12	0.36	-97.00	5332.00	4420	20230703	-23.19	3345	20240311	1.49	4115	-17.50	20240522	3345	1.49	20240311	4305	-21.14	20230705	3345	1.49	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
148	20240705	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	0	3	0.00	229947405	68017	117.28	3360	3425	3350	4370	2360	3365	3380.74	1.32	0	-9942	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	784	-34.69	0.63	12	0.29	-97.00	5332.00	4420	20230703	-23.87	3345	20240311	0.60	4115	-18.23	20240522	3345	0.60	20240311	4305	-21.84	20230705	3345	0.60	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
149	20240705	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	15	2	0.45	211695460	62607	107.96	3360	3425	3350	4370	2360	3365	3381.34	1.32	0	-9474	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	788	-34.85	0.63	12	0.27	-97.00	5332.00	4420	20230703	-23.53	3345	20240311	1.05	4115	-17.86	20240522	3345	1.05	20240311	4305	-21.49	20230705	3345	1.05	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
150	20240705	120345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	15	2	0.45	147238965	43459	74.94	3360	3425	3350	4370	2360	3365	3388.00	1.32	0	-8801	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	788	-34.85	0.63	12	0.19	-97.00	5332.00	4420	20230703	-23.53	3345	20240311	1.05	4115	-17.86	20240522	3345	1.05	20240311	4305	-21.49	20230705	3345	1.05	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
151	20240705	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	25	2	0.74	107505045	31644	54.57	3360	3425	3350	4370	2360	3365	3397.34	1.32	0	-12299	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	790	-34.95	0.64	12	0.14	-97.00	5332.00	4420	20230703	-23.30	3345	20240311	1.35	4115	-17.62	20240522	3345	1.35	20240311	4305	-21.25	20230705	3345	1.35	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
152	20240705	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	5	2	0.15	28293725	8403	14.49	3360	3395	3350	4370	2360	3365	3367.10	1.32	0	808	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	785	-34.74	0.63	12	0.04	-97.00	5332.00	4420	20230703	-23.76	3345	20240311	0.75	4115	-18.10	20240522	3345	0.75	20240311	4305	-21.72	20230705	3345	0.75	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
153	20240705	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	20	2	0.59	493995	147	0.25	3360	3385	3360	4370	2360	3365	3360.18	1.32	0	0	3415	3390	3370	3345	3325	3402	3357	123	1005	500	2420	5	1	23300000	789	-34.90	0.63	12	0.00	-97.00	5332.00	4420	20230703	-23.42	3345	20240311	1.20	4115	-17.74	20240522	3345	1.20	20240311	4305	-21.37	20230705	3345	1.20	20240311	2.57	N	025550	500	122 억		307294	N	N	0	N	00	N
154	20240704	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-10	5	-0.30	193480730	57543	97.16	3360	3395	3350	4385	2365	3375	3362.36	1.32	0	346	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	784	-34.69	0.63	12	0.25	-97.00	5332.00	4420	20230703	-23.87	3345	20240311	0.60	4115	-18.23	20240522	3345	0.60	20240311	4380	-23.17	20230704	3345	0.60	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
155	20240704	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-10	5	-0.30	173035725	51460	86.89	3360	3395	3350	4385	2365	3375	3362.53	1.32	0	3	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	784	-34.69	0.63	12	0.22	-97.00	5332.00	4420	20230703	-23.87	3345	20240311	0.60	4115	-18.23	20240522	3345	0.60	20240311	4380	-23.17	20230704	3345	0.60	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
156	20240704	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-10	5	-0.30	128604975	38218	64.53	3360	3395	3350	4385	2365	3375	3365.04	1.32	0	-378	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	784	-34.69	0.63	12	0.16	-97.00	5332.00	4420	20230703	-23.87	3345	20240311	0.60	4115	-18.23	20240522	3345	0.60	20240311	4380	-23.17	20230704	3345	0.60	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
157	20240704	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	0	3	0.00	86892555	25797	43.56	3360	3395	3355	4385	2365	3375	3368.32	1.32	0	-686	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	786	-34.79	0.63	12	0.11	-97.00	5332.00	4420	20230703	-23.64	3345	20240311	0.90	4115	-17.98	20240522	3345	0.90	20240311	4380	-22.95	20230704	3345	0.90	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
158	20240704	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-5	5	-0.15	74877775	22229	37.53	3360	3395	3355	4385	2365	3375	3368.47	1.32	0	-686	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	785	-34.74	0.63	12	0.10	-97.00	5332.00	4420	20230703	-23.76	3345	20240311	0.75	4115	-18.10	20240522	3345	0.75	20240311	4380	-23.06	20230704	3345	0.75	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
159	20240704	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-10	5	-0.30	63416875	18829	31.79	3360	3395	3355	4385	2365	3375	3368.04	1.32	0	-669	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	784	-34.69	0.63	12	0.08	-97.00	5332.00	4420	20230703	-23.87	3345	20240311	0.60	4115	-18.23	20240522	3345	0.60	20240311	4380	-23.17	20230704	3345	0.60	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
160	20240704	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	5	2	0.15	47603580	14136	23.87	3360	3395	3355	4385	2365	3375	3367.54	1.32	0	448	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	788	-34.85	0.63	12	0.06	-97.00	5332.00	4420	20230703	-23.53	3345	20240311	1.05	4115	-17.86	20240522	3345	1.05	20240311	4380	-22.83	20230704	3345	1.05	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
161	20240704	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	5	2	0.15	5083875	1511	2.55	3360	3380	3360	4385	2365	3375	3364.58	1.32	0	414	3448	3411	3393	3356	3338	3402	3347	123	1010	500	2430	5	1	23300000	788	-34.85	0.63	12	0.01	-97.00	5332.00	4420	20230703	-23.53	3345	20240311	1.05	4115	-17.86	20240522	3345	1.05	20240311	4380	-22.83	20230704	3345	1.05	20240311	2.56	N	025550	500	122 억		307087	N	N	0	N	00	N
162	20240703	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-45	5	-1.32	200913085	59206	39.78	3400	3430	3375	4445	2395	3420	3393.73	1.40	0	-19050	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	786	-34.79	0.63	12	0.25	-97.00	5332.00	4420	20230703	-23.64	3345	20240311	0.90	4115	-17.98	20240522	3345	0.90	20240311	4420	-23.64	20230703	3345	0.90	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
163	20240703	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-30	5	-0.88	149418975	43962	29.54	3400	3430	3380	4445	2395	3420	3398.82	1.40	0	-14414	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	790	-34.95	0.64	12	0.19	-97.00	5332.00	4420	20230703	-23.30	3345	20240311	1.35	4115	-17.62	20240522	3345	1.35	20240311	4420	-23.30	20230703	3345	1.35	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
164	20240703	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-20	5	-0.58	127684255	37554	25.23	3400	3430	3380	4445	2395	3420	3400.02	1.40	0	-13249	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	792	-35.05	0.64	12	0.16	-97.00	5332.00	4420	20230703	-23.08	3345	20240311	1.64	4115	-17.38	20240522	3345	1.64	20240311	4420	-23.08	20230703	3345	1.64	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
165	20240703	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-5	5	-0.15	107812290	31692	21.29	3400	3430	3385	4445	2395	3420	3401.88	1.40	0	-11586	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	796	-35.21	0.64	12	0.14	-97.00	5332.00	4420	20230703	-22.74	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4420	-22.74	20230703	3345	2.09	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
166	20240703	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-5	5	-0.15	99092935	29128	19.57	3400	3430	3385	4445	2395	3420	3401.98	1.40	0	-11428	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	796	-35.21	0.64	12	0.13	-97.00	5332.00	4420	20230703	-22.74	3345	20240311	2.09	4115	-17.01	20240522	3345	2.09	20240311	4420	-22.74	20230703	3345	2.09	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
167	20240703	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-10	5	-0.29	93187125	27398	18.41	3400	3430	3385	4445	2395	3420	3401.24	1.40	0	-9929	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	795	-35.15	0.64	12	0.12	-97.00	5332.00	4420	20230703	-22.85	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4420	-22.85	20230703	3345	1.94	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
168	20240703	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-10	5	-0.29	51857270	15219	10.23	3400	3430	3400	4445	2395	3420	3407.40	1.40	0	-5077	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	795	-35.15	0.64	12	0.07	-97.00	5332.00	4420	20230703	-22.85	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4420	-22.85	20230703	3345	1.94	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
169	20240703	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	10	2	0.29	6514460	1916	1.29	3400	3430	3400	4445	2395	3420	3400.03	1.40	0	340	3543	3481	3433	3371	3323	3457	3347	123	1025	500	2460	5	1	23300000	799	-35.36	0.64	12	0.01	-97.00	5332.00	4420	20230703	-22.40	3345	20240311	2.54	4115	-16.65	20240522	3345	2.54	20240311	4420	-22.40	20230703	3345	2.54	20240311	2.56	N	025550	500	122 억		325465	N	N	0	N	00	N
170	20240702	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-55	5	-1.58	508351095	148831	125.93	3475	3495	3385	4515	2435	3475	3415.57	1.45	0	-13523	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	797	-35.26	0.64	12	0.64	-97.00	5332.00	4420	20230703	-22.62	3345	20240311	2.24	4115	-16.89	20240522	3345	2.24	20240311	4420	-22.62	20230703	3345	2.24	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
171	20240702	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-55	5	-1.58	491671040	143954	121.81	3475	3495	3385	4515	2435	3475	3415.47	1.45	0	-12488	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	797	-35.26	0.64	12	0.62	-97.00	5332.00	4420	20230703	-22.62	3345	20240311	2.24	4115	-16.89	20240522	3345	2.24	20240311	4420	-22.62	20230703	3345	2.24	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
172	20240702	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-70	5	-2.01	466130590	136455	115.46	3475	3495	3385	4515	2435	3475	3416.00	1.45	0	-11536	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	793	-35.10	0.64	12	0.59	-97.00	5332.00	4420	20230703	-22.96	3345	20240311	1.79	4115	-17.25	20240522	3345	1.79	20240311	4420	-22.96	20230703	3345	1.79	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
173	20240702	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-65	5	-1.87	448804135	131361	111.15	3475	3495	3385	4515	2435	3475	3416.57	1.45	0	-11125	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	795	-35.15	0.64	12	0.56	-97.00	5332.00	4420	20230703	-22.85	3345	20240311	1.94	4115	-17.13	20240522	3345	1.94	20240311	4420	-22.85	20230703	3345	1.94	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
174	20240702	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-45	5	-1.29	401261265	117398	99.34	3475	3495	3385	4515	2435	3475	3417.96	1.45	0	-11156	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	799	-35.36	0.64	12	0.50	-97.00	5332.00	4420	20230703	-22.40	3345	20240311	2.54	4115	-16.65	20240522	3345	2.54	20240311	4420	-22.40	20230703	3345	2.54	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
175	20240702	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-45	5	-1.29	394670070	115473	97.71	3475	3495	3385	4515	2435	3475	3417.86	1.45	0	-10276	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	799	-35.36	0.64	12	0.50	-97.00	5332.00	4420	20230703	-22.40	3345	20240311	2.54	4115	-16.65	20240522	3345	2.54	20240311	4420	-22.40	20230703	3345	2.54	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
176	20240702	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-50	5	-1.44	195290305	56826	48.08	3475	3495	3410	4515	2435	3475	3436.64	1.45	0	-11034	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	798	-35.31	0.64	12	0.24	-97.00	5332.00	4420	20230703	-22.51	3345	20240311	2.39	4115	-16.77	20240522	3345	2.39	20240311	4420	-22.51	20230703	3345	2.39	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
177	20240702	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	10	2	0.29	413535	119	0.10	3475	3485	3475	4515	2435	3475	3475.08	1.45	0	-17	3548	3511	3483	3446	3418	3497	3432	123	1040	500	2500	5	1	23300000	812	-35.93	0.65	12	0.00	-97.00	5332.00	4420	20230703	-21.15	3345	20240311	4.19	4115	-15.31	20240522	3345	4.19	20240311	4420	-21.15	20230703	3345	4.19	20240311	2.55	N	025550	500	122 억		338988	N	N	0	N	00	N
178	20240701	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	-20	5	-0.57	403388050	116070	297.29	3485	3520	3455	4540	2450	3495	3475.39	1.31	0	33550	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	810	-35.82	0.65	12	0.50	-97.00	5332.00	4420	20230703	-21.38	3345	20240311	3.89	4115	-15.55	20240522	3345	3.89	20240311	4420	-21.38	20230703	3345	3.89	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
179	20240701	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	0	3	0.00	374310010	107706	275.87	3485	3520	3455	4540	2450	3495	3475.29	1.31	0	31078	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	814	-36.03	0.66	12	0.46	-97.00	5332.00	4420	20230703	-20.93	3345	20240311	4.48	4115	-15.07	20240522	3345	4.48	20240311	4420	-20.93	20230703	3345	4.48	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
180	20240701	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	0	3	0.00	351881800	101267	259.37	3485	3520	3455	4540	2450	3495	3474.79	1.31	0	30723	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	814	-36.03	0.66	12	0.43	-97.00	5332.00	4420	20230703	-20.93	3345	20240311	4.48	4115	-15.07	20240522	3345	4.48	20240311	4420	-20.93	20230703	3345	4.48	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
181	20240701	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	5	2	0.14	332777210	95784	245.33	3485	3520	3455	4540	2450	3495	3474.25	1.31	0	29490	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	816	-36.08	0.66	12	0.41	-97.00	5332.00	4420	20230703	-20.81	3345	20240311	4.63	4115	-14.95	20240522	3345	4.63	20240311	4420	-20.81	20230703	3345	4.63	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
182	20240701	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	10	2	0.29	87454900	25031	64.11	3485	3520	3470	4540	2450	3495	3493.86	1.31	0	3133	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	817	-36.13	0.66	12	0.11	-97.00	5332.00	4420	20230703	-20.70	3345	20240311	4.78	4115	-14.82	20240522	3345	4.78	20240311	4420	-20.70	20230703	3345	4.78	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
183	20240701	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	20	2	0.57	62376430	17878	45.79	3485	3520	3470	4540	2450	3495	3489.00	1.31	0	2968	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	819	-36.24	0.66	12	0.08	-97.00	5332.00	4420	20230703	-20.48	3345	20240311	5.08	4115	-14.58	20240522	3345	5.08	20240311	4420	-20.48	20230703	3345	5.08	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
184	20240701	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	20	2	0.57	56179300	16111	41.26	3485	3520	3470	4540	2450	3495	3487.01	1.31	0	2968	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	819	-36.24	0.66	12	0.07	-97.00	5332.00	4420	20230703	-20.48	3345	20240311	5.08	4115	-14.58	20240522	3345	5.08	20240311	4420	-20.48	20230703	3345	5.08	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N
185	20240701	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	25	2	0.72	5435630	1554	3.98	3485	3520	3485	4540	2450	3495	3497.84	1.31	0	611	3538	3516	3493	3471	3448	3517	3472	123	1045	500	2510	5	1	23300000	820	-36.29	0.66	12	0.01	-97.00	5332.00	4420	20230703	-20.36	3345	20240311	5.23	4115	-14.46	20240522	3345	5.23	20240311	4420	-20.36	20230703	3345	5.23	20240311	2.58	N	025550	500	122 억		305437	N	N	0	N	00	N