KissMeData/146060/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	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-1	5	-0.07	78970149	55132	128.95	1430	1449	1426	1875	1011	1443	1432.38	0.88	0	3191	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	346	-1.72	0.71	12	0.23	-837.00	2021.00	8250	20230912	-82.52	1400	20240729	3.00	2580	-44.11	20240220	1400	3.00	20240729	8250	-82.52	20230912	1400	3.00	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
3	20240731	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	-10	5	-0.69	62453635	43619	102.02	1430	1449	1426	1875	1011	1443	1431.80	0.88	0	1105	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	344	-1.71	0.71	12	0.18	-837.00	2021.00	8250	20230912	-82.63	1400	20240729	2.36	2580	-44.46	20240220	1400	2.36	20240729	8250	-82.63	20230912	1400	2.36	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
4	20240731	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-3	5	-0.21	34356315	23974	56.07	1430	1449	1427	1875	1011	1443	1433.07	0.88	0	-358	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	346	-1.72	0.71	12	0.10	-837.00	2021.00	8250	20230912	-82.55	1400	20240729	2.86	2580	-44.19	20240220	1400	2.86	20240729	8250	-82.55	20230912	1400	2.86	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
5	20240731	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-4	5	-0.28	30806488	21497	50.28	1430	1449	1427	1875	1011	1443	1433.06	0.88	0	-357	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	346	-1.72	0.71	12	0.09	-837.00	2021.00	8250	20230912	-82.56	1400	20240729	2.79	2580	-44.22	20240220	1400	2.79	20240729	8250	-82.56	20230912	1400	2.79	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
6	20240731	120911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-5	5	-0.35	21878059	15259	35.69	1430	1449	1427	1875	1011	1443	1433.78	0.88	0	-366	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	345	-1.72	0.71	12	0.06	-837.00	2021.00	8250	20230912	-82.57	1400	20240729	2.71	2580	-44.26	20240220	1400	2.71	20240729	8250	-82.57	20230912	1400	2.71	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
7	20240731	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-5	5	-0.35	21192203	14782	34.57	1430	1449	1427	1875	1011	1443	1433.65	0.88	0	-365	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	345	-1.72	0.71	12	0.06	-837.00	2021.00	8250	20230912	-82.57	1400	20240729	2.71	2580	-44.26	20240220	1400	2.71	20240729	8250	-82.57	20230912	1400	2.71	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
8	20240731	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1442	-1	5	-0.07	9509750	6615	15.47	1430	1449	1430	1875	1011	1443	1437.60	0.88	0	-568	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	346	-1.72	0.71	12	0.03	-837.00	2021.00	8250	20230912	-82.52	1400	20240729	3.00	2580	-44.11	20240220	1400	3.00	20240729	8250	-82.52	20230912	1400	3.00	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
9	20240731	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	0	3	0.00	2225557	1544	3.61	1430	1443	1430	1875	1011	1443	1441.42	0.88	0	-429	1469	1455	1442	1428	1415	1449	1422	24	432	100	860	1	1	24015595	347	-1.72	0.71	12	0.01	-837.00	2021.00	8250	20230912	-82.51	1400	20240729	3.07	2580	-44.07	20240220	1400	3.07	20240729	8250	-82.51	20230912	1400	3.07	20240729	0.69	N	146060	100	24 억		211169	N	N	0	N	00	N
10	20240730	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-13	5	-0.89	61560474	42755	52.77	1456	1456	1429	1892	1020	1456	1439.82	0.90	0	-4804	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	347	-1.72	0.71	12	0.18	-837.00	2021.00	8250	20230912	-82.51	1400	20240729	3.07	2580	-44.07	20240220	1400	3.07	20240729	8250	-82.51	20230912	1400	3.07	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
11	20240730	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	-13	5	-0.89	54966755	38153	47.09	1456	1456	1429	1892	1020	1456	1440.67	0.90	0	-4607	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	347	-1.72	0.71	12	0.16	-837.00	2021.00	8250	20230912	-82.51	1400	20240729	3.07	2580	-44.07	20240220	1400	3.07	20240729	8250	-82.51	20230912	1400	3.07	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
12	20240730	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1447	-9	5	-0.62	53000991	36783	45.40	1456	1456	1429	1892	1020	1456	1440.89	0.90	0	-5052	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	348	-1.73	0.72	12	0.15	-837.00	2021.00	8250	20230912	-82.46	1400	20240729	3.36	2580	-43.91	20240220	1400	3.36	20240729	8250	-82.46	20230912	1400	3.36	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
13	20240730	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-8	5	-0.55	49457155	34314	42.36	1456	1456	1429	1892	1020	1456	1441.29	0.90	0	-4986	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	348	-1.73	0.72	12	0.14	-837.00	2021.00	8250	20230912	-82.45	1400	20240729	3.43	2580	-43.88	20240220	1400	3.43	20240729	8250	-82.45	20230912	1400	3.43	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
14	20240730	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1448	-8	5	-0.55	49015660	34009	41.98	1456	1456	1429	1892	1020	1456	1441.23	0.90	0	-4970	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	348	-1.73	0.72	12	0.14	-837.00	2021.00	8250	20230912	-82.45	1400	20240729	3.43	2580	-43.88	20240220	1400	3.43	20240729	8250	-82.45	20230912	1400	3.43	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
15	20240730	110859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-16	5	-1.10	38072099	26383	32.57	1456	1456	1439	1892	1020	1456	1443.03	0.90	0	-4363	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	346	-1.72	0.71	12	0.11	-837.00	2021.00	8250	20230912	-82.55	1400	20240729	2.86	2580	-44.19	20240220	1400	2.86	20240729	8250	-82.55	20230912	1400	2.86	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
16	20240730	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1444	-12	5	-0.82	15310457	10583	13.06	1456	1456	1439	1892	1020	1456	1446.66	0.90	0	-3851	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	347	-1.73	0.71	12	0.04	-837.00	2021.00	8250	20230912	-82.50	1400	20240729	3.14	2580	-44.03	20240220	1400	3.14	20240729	8250	-82.50	20230912	1400	3.14	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
17	20240730	090907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1454	-2	5	-0.14	1427712	982	1.21	1456	1456	1442	1892	1020	1456	1453.77	0.90	0	-205	1552	1504	1452	1404	1352	1478	1378	24	436	100	870	1	1	24015595	349	-1.74	0.72	12	0.00	-837.00	2021.00	8250	20230912	-82.38	1400	20240729	3.86	2580	-43.64	20240220	1400	3.86	20240729	8250	-82.38	20230912	1400	3.86	20240729	0.69	N	146060	100	24 억		215973	N	N	0	N	00	N
18	20240729	160847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1456	-2	5	-0.14	118913264	80989	119.28	1470	1500	1400	1895	1021	1458	1468.27	0.87	0	-3447	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	350	-1.74	0.72	12	0.34	-837.00	2021.00	8250	20230912	-82.35	1400	20240729	4.00	2580	-43.57	20240220	1400	4.00	20240729	8250	-82.35	20230912	1400	4.00	20240729	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
19	20240729	150901	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1459	1	2	0.07	111722969	76038	111.99	1470	1500	1400	1895	1021	1458	1469.30	0.87	0	-2136	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	350	-1.74	0.72	12	0.32	-837.00	2021.00	8250	20230912	-82.32	1400	20240729	4.21	2580	-43.45	20240220	1400	4.21	20240729	8250	-82.32	20230912	1400	4.21	20240729	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
20	20240729	140906	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1484	26	2	1.78	102939385	70006	103.10	1470	1500	1400	1895	1021	1458	1470.44	0.87	0	-5287	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	356	-1.77	0.73	12	0.29	-837.00	2021.00	8250	20230912	-82.01	1400	20240729	6.00	2580	-42.48	20240220	1400	6.00	20240729	8250	-82.01	20230912	1400	6.00	20240729	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
21	20240729	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	16	2	1.10	74551826	50459	74.31	1470	1500	1458	1895	1021	1458	1477.47	0.87	0	4405	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	354	-1.76	0.73	12	0.21	-837.00	2021.00	8250	20230912	-82.13	1443	20240726	2.15	2580	-42.87	20240220	1443	2.15	20240726	8250	-82.13	20230912	1443	2.15	20240726	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
22	20240729	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1466	8	2	0.55	71795052	48582	71.55	1470	1500	1458	1895	1021	1458	1477.81	0.87	0	4171	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	352	-1.75	0.73	12	0.20	-837.00	2021.00	8250	20230912	-82.23	1443	20240726	1.59	2580	-43.18	20240220	1443	1.59	20240726	8250	-82.23	20230912	1443	1.59	20240726	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
23	20240729	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	17	2	1.17	69423746	46967	69.17	1470	1500	1458	1895	1021	1458	1478.14	0.87	0	3641	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	354	-1.76	0.73	12	0.20	-837.00	2021.00	8250	20230912	-82.12	1443	20240726	2.22	2580	-42.83	20240220	1443	2.22	20240726	8250	-82.12	20230912	1443	2.22	20240726	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
24	20240729	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1479	21	2	1.44	57509719	38908	57.30	1470	1500	1458	1895	1021	1458	1478.09	0.87	0	1674	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	355	-1.77	0.73	12	0.16	-837.00	2021.00	8250	20230912	-82.07	1443	20240726	2.49	2580	-42.67	20240220	1443	2.49	20240726	8250	-82.07	20230912	1443	2.49	20240726	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
25	20240729	090851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	12	2	0.82	41090226	27692	40.78	1470	1500	1470	1895	1021	1458	1483.83	0.87	0	-1890	1484	1471	1457	1444	1430	1464	1437	24	437	100	870	1	1	24015595	353	-1.76	0.73	12	0.12	-837.00	2021.00	8250	20230912	-82.18	1443	20240726	1.87	2580	-43.02	20240220	1443	1.87	20240726	8250	-82.18	20230912	1443	1.87	20240726	0.69	N	146060	100	24 억		210024	N	N	0	N	00	N
26	20240726	160839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1458	-9	5	-0.61	77660131	53449	47.36	1459	1470	1443	1907	1027	1467	1452.85	0.88	0	-1364	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	350	-1.74	0.72	12	0.22	-837.00	2021.00	8250	20230912	-82.33	1443	20240726	1.04	2580	-43.49	20240220	1443	1.04	20240726	8250	-82.33	20230912	1443	1.04	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
27	20240726	150847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1460	-7	5	-0.48	72950477	50219	44.49	1459	1470	1443	1907	1027	1467	1452.65	0.88	0	-1226	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	351	-1.74	0.72	12	0.21	-837.00	2021.00	8250	20230912	-82.30	1443	20240726	1.18	2580	-43.41	20240220	1443	1.18	20240726	8250	-82.30	20230912	1443	1.18	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
28	20240726	140847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1449	-18	5	-1.23	58957216	40606	35.98	1459	1470	1443	1907	1027	1467	1451.93	0.88	0	-1014	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	348	-1.73	0.72	12	0.17	-837.00	2021.00	8250	20230912	-82.44	1443	20240726	0.42	2580	-43.84	20240220	1443	0.42	20240726	8250	-82.44	20230912	1443	0.42	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
29	20240726	130850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1455	-12	5	-0.82	42016042	28948	25.65	1459	1470	1443	1907	1027	1467	1451.43	0.88	0	-1063	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	349	-1.74	0.72	12	0.12	-837.00	2021.00	8250	20230912	-82.36	1443	20240726	0.83	2580	-43.60	20240220	1443	0.83	20240726	8250	-82.36	20230912	1443	0.83	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
30	20240726	120851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1462	-5	5	-0.34	39499406	27218	24.12	1459	1470	1443	1907	1027	1467	1451.22	0.88	0	-1241	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	351	-1.75	0.72	12	0.11	-837.00	2021.00	8250	20230912	-82.28	1443	20240726	1.32	2580	-43.33	20240220	1443	1.32	20240726	8250	-82.28	20230912	1443	1.32	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
31	20240726	110853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1454	-13	5	-0.89	36818519	25375	22.48	1459	1470	1443	1907	1027	1467	1450.98	0.88	0	-892	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	349	-1.74	0.72	12	0.11	-837.00	2021.00	8250	20230912	-82.38	1443	20240726	0.76	2580	-43.64	20240220	1443	0.76	20240726	8250	-82.38	20230912	1443	0.76	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
32	20240726	100846	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1455	-12	5	-0.82	30616025	21105	18.70	1459	1470	1443	1907	1027	1467	1450.65	0.88	0	-1092	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	349	-1.74	0.72	12	0.09	-837.00	2021.00	8250	20230912	-82.36	1443	20240726	0.83	2580	-43.60	20240220	1443	0.83	20240726	8250	-82.36	20230912	1443	0.83	20240726	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
33	20240726	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	-14	5	-0.95	6911714	4751	4.21	1459	1470	1451	1907	1027	1467	1454.79	0.88	0	1788	1547	1506	1479	1438	1411	1493	1425	24	440	100	880	1	1	24015595	349	-1.74	0.72	12	0.02	-837.00	2021.00	8250	20230912	-82.39	1447	20240723	0.41	2580	-43.68	20240220	1447	0.41	20240723	8250	-82.39	20230912	1447	0.41	20240723	0.70	N	146060	100	24 억		211388	N	N	0	N	00	N
34	20240725	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	-22	5	-1.48	158542784	107082	140.19	1489	1520	1452	1935	1043	1489	1480.57	0.91	0	-7428	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	352	-1.75	0.73	12	0.45	-837.00	2021.00	8250	20230912	-82.22	1447	20240723	1.38	2580	-43.14	20240220	1447	1.38	20240723	8250	-82.22	20230912	1447	1.38	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
35	20240725	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1466	-23	5	-1.54	147170385	99279	129.98	1489	1520	1452	1935	1043	1489	1482.39	0.91	0	-2920	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	352	-1.75	0.73	12	0.41	-837.00	2021.00	8250	20230912	-82.23	1447	20240723	1.31	2580	-43.18	20240220	1447	1.31	20240723	8250	-82.23	20230912	1447	1.31	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
36	20240725	140852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1468	-21	5	-1.41	139881313	94293	123.45	1489	1520	1452	1935	1043	1489	1483.48	0.91	0	-1388	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	353	-1.75	0.73	12	0.39	-837.00	2021.00	8250	20230912	-82.21	1447	20240723	1.45	2580	-43.10	20240220	1447	1.45	20240723	8250	-82.21	20230912	1447	1.45	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
37	20240725	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	-24	5	-1.61	134204241	90417	118.37	1489	1520	1452	1935	1043	1489	1484.28	0.91	0	-1138	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	352	-1.75	0.72	12	0.38	-837.00	2021.00	8250	20230912	-82.24	1447	20240723	1.24	2580	-43.22	20240220	1447	1.24	20240723	8250	-82.24	20230912	1447	1.24	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
38	20240725	120852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1461	-28	5	-1.88	131699225	88703	116.13	1489	1520	1452	1935	1043	1489	1484.72	0.91	0	-321	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	351	-1.75	0.72	12	0.37	-837.00	2021.00	8250	20230912	-82.29	1447	20240723	0.97	2580	-43.37	20240220	1447	0.97	20240723	8250	-82.29	20230912	1447	0.97	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
39	20240725	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	-22	5	-1.48	120062286	80714	105.67	1489	1520	1452	1935	1043	1489	1487.50	0.91	0	-777	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	352	-1.75	0.73	12	0.34	-837.00	2021.00	8250	20230912	-82.22	1447	20240723	1.38	2580	-43.14	20240220	1447	1.38	20240723	8250	-82.22	20230912	1447	1.38	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
40	20240725	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-19	5	-1.28	110192562	73974	96.85	1489	1520	1452	1935	1043	1489	1489.61	0.91	0	-1077	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	353	-1.76	0.73	12	0.31	-837.00	2021.00	8250	20230912	-82.18	1447	20240723	1.59	2580	-43.02	20240220	1447	1.59	20240723	8250	-82.18	20230912	1447	1.59	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
41	20240725	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	-13	5	-0.87	89287696	59721	78.19	1489	1520	1452	1935	1043	1489	1495.08	0.91	0	-1378	1551	1520	1488	1457	1425	1504	1441	24	446	100	890	1	1	24015595	354	-1.76	0.73	12	0.25	-837.00	2021.00	8250	20230912	-82.11	1447	20240723	2.00	2580	-42.79	20240220	1447	2.00	20240723	8250	-82.11	20230912	1447	2.00	20240723	0.67	N	146060	100	24 억		218816	N	N	0	N	00	N
42	20240724	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1489	7	2	0.47	84944921	57431	42.40	1519	1519	1456	1926	1038	1482	1479.06	0.93	0	-3606	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	358	-1.78	0.74	12	0.24	-837.00	2021.00	8250	20230912	-81.95	1447	20240723	2.90	2580	-42.29	20240220	1447	2.90	20240723	8250	-81.95	20230912	1447	2.90	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
43	20240724	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	-20	5	-1.35	70834299	47921	35.38	1519	1519	1456	1926	1038	1482	1478.15	0.93	0	-1981	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	351	-1.75	0.72	12	0.20	-837.00	2021.00	8250	20230912	-82.28	1447	20240723	1.04	2580	-43.33	20240220	1447	1.04	20240723	8250	-82.28	20230912	1447	1.04	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
44	20240724	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	-12	5	-0.81	61264041	41371	30.54	1519	1519	1461	1926	1038	1482	1480.85	0.93	0	-2252	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	353	-1.76	0.73	12	0.17	-837.00	2021.00	8250	20230912	-82.18	1447	20240723	1.59	2580	-43.02	20240220	1447	1.59	20240723	8250	-82.18	20230912	1447	1.59	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
45	20240724	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1472	-10	5	-0.67	48030688	32359	23.89	1519	1519	1461	1926	1038	1482	1484.31	0.93	0	-1742	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	354	-1.76	0.73	12	0.13	-837.00	2021.00	8250	20230912	-82.16	1447	20240723	1.73	2580	-42.95	20240220	1447	1.73	20240723	8250	-82.16	20230912	1447	1.73	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
46	20240724	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1477	-5	5	-0.34	44977827	30292	22.36	1519	1519	1461	1926	1038	1482	1484.81	0.93	0	-1719	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	355	-1.76	0.73	12	0.13	-837.00	2021.00	8250	20230912	-82.10	1447	20240723	2.07	2580	-42.75	20240220	1447	2.07	20240723	8250	-82.10	20230912	1447	2.07	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
47	20240724	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	1	2	0.07	28801076	19295	14.24	1519	1519	1461	1926	1038	1482	1492.67	0.93	0	-3628	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	356	-1.77	0.73	12	0.08	-837.00	2021.00	8250	20230912	-82.02	1447	20240723	2.49	2580	-42.52	20240220	1447	2.49	20240723	8250	-82.02	20230912	1447	2.49	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
48	20240724	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1495	13	2	0.88	24174710	16179	11.94	1519	1519	1461	1926	1038	1482	1494.20	0.93	0	-2354	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	359	-1.79	0.74	12	0.07	-837.00	2021.00	8250	20230912	-81.88	1447	20240723	3.32	2580	-42.05	20240220	1447	3.32	20240723	8250	-81.88	20230912	1447	3.32	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
49	20240724	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1481	-1	5	-0.07	15904433	10577	7.81	1519	1519	1481	1926	1038	1482	1503.68	0.93	0	-1936	1506	1493	1470	1457	1434	1500	1464	24	444	100	880	1	1	24015595	356	-1.77	0.73	12	0.04	-837.00	2021.00	8250	20230912	-82.05	1447	20240723	2.35	2580	-42.60	20240220	1447	2.35	20240723	8250	-82.05	20230912	1447	2.35	20240723	0.84	N	146060	100	24 억		222413	N	N	0	N	00	N
50	20240723	160835	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1482	5	2	0.34	155563195	106736	98.99	1473	1483	1447	1920	1034	1477	1457.20	0.93	0	-1176	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	356	-1.77	0.73	12	0.44	-837.00	2021.00	8250	20230912	-82.04	1447	20240723	2.42	2580	-42.56	20240220	1447	2.42	20240723	8250	-82.04	20230912	1447	2.42	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
51	20240723	150852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1455	-22	5	-1.49	133153168	91472	84.84	1473	1483	1447	1920	1034	1477	1455.67	0.93	0	-45	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	349	-1.74	0.72	12	0.38	-837.00	2021.00	8250	20230912	-82.36	1447	20240723	0.55	2580	-43.60	20240220	1447	0.55	20240723	8250	-82.36	20230912	1447	0.55	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
52	20240723	140838	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1456	-21	5	-1.42	122191444	83936	77.85	1473	1483	1447	1920	1034	1477	1455.77	0.93	0	1011	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	350	-1.74	0.72	12	0.35	-837.00	2021.00	8250	20230912	-82.35	1447	20240723	0.62	2580	-43.57	20240220	1447	0.62	20240723	8250	-82.35	20230912	1447	0.62	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
53	20240723	130833	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1458	-19	5	-1.29	116519489	80039	74.23	1473	1483	1447	1920	1034	1477	1455.78	0.93	0	1958	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	350	-1.74	0.72	12	0.33	-837.00	2021.00	8250	20230912	-82.33	1447	20240723	0.76	2580	-43.49	20240220	1447	0.76	20240723	8250	-82.33	20230912	1447	0.76	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
54	20240723	120839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1459	-18	5	-1.22	100604218	69073	64.06	1473	1483	1447	1920	1034	1477	1456.49	0.93	0	1870	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	350	-1.74	0.72	12	0.29	-837.00	2021.00	8250	20230912	-82.32	1447	20240723	0.83	2580	-43.45	20240220	1447	0.83	20240723	8250	-82.32	20230912	1447	0.83	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
55	20240723	110842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1462	-15	5	-1.02	97371162	66853	62.00	1473	1483	1447	1920	1034	1477	1456.50	0.93	0	2019	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	351	-1.75	0.72	12	0.28	-837.00	2021.00	8250	20230912	-82.28	1447	20240723	1.04	2580	-43.33	20240220	1447	1.04	20240723	8250	-82.28	20230912	1447	1.04	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
56	20240723	100837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1464	-13	5	-0.88	71219783	48900	45.35	1473	1483	1447	1920	1034	1477	1456.44	0.93	0	1076	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	352	-1.75	0.72	12	0.20	-837.00	2021.00	8250	20230912	-82.25	1447	20240723	1.17	2580	-43.26	20240220	1447	1.17	20240723	8250	-82.25	20230912	1447	1.17	20240723	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
57	20240723	090844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1459	-18	5	-1.22	18641401	12709	11.79	1473	1483	1455	1920	1034	1477	1466.79	0.93	0	1896	1499	1488	1469	1458	1439	1493	1463	24	443	100	880	1	1	24015595	350	-1.74	0.72	12	0.05	-837.00	2021.00	8250	20230912	-82.32	1450	20240722	0.62	2580	-43.45	20240220	1450	0.62	20240722	8250	-82.32	20230912	1450	0.62	20240722	0.83	N	146060	100	24 억		223589	N	N	0	N	00	N
58	20240722	160831	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1477	15	2	1.03	157184997	107630	217.26	1462	1480	1450	1900	1024	1462	1460.31	0.92	0	2260	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	355	-1.76	0.73	12	0.45	-837.00	2021.00	8250	20230912	-82.10	1450	20240722	1.86	2580	-42.75	20240220	1450	1.86	20240722	8250	-82.10	20230912	1450	1.86	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
59	20240722	150837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1478	16	2	1.09	153437362	105090	212.14	1462	1480	1450	1900	1024	1462	1460.06	0.92	0	1925	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	355	-1.77	0.73	12	0.44	-837.00	2021.00	8250	20230912	-82.08	1450	20240722	1.93	2580	-42.71	20240220	1450	1.93	20240722	8250	-82.08	20230912	1450	1.93	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
60	20240722	140842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1459	-3	5	-0.21	124736318	85544	172.68	1462	1480	1450	1900	1024	1462	1458.15	0.92	0	1901	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	350	-1.74	0.72	12	0.36	-837.00	2021.00	8250	20230912	-82.32	1450	20240722	0.62	2580	-43.45	20240220	1450	0.62	20240722	8250	-82.32	20230912	1450	0.62	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
61	20240722	130839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1463	1	2	0.07	119362114	81864	165.25	1462	1480	1450	1900	1024	1462	1458.05	0.92	0	703	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	351	-1.75	0.72	12	0.34	-837.00	2021.00	8250	20230912	-82.27	1450	20240722	0.90	2580	-43.29	20240220	1450	0.90	20240722	8250	-82.27	20230912	1450	0.90	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
62	20240722	120836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1464	2	2	0.14	117514032	80598	162.70	1462	1480	1450	1900	1024	1462	1458.03	0.92	0	603	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	352	-1.75	0.72	12	0.34	-837.00	2021.00	8250	20230912	-82.25	1450	20240722	0.97	2580	-43.26	20240220	1450	0.97	20240722	8250	-82.25	20230912	1450	0.97	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
63	20240722	110834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1463	1	2	0.07	104173163	71489	144.31	1462	1480	1450	1900	1024	1462	1457.19	0.92	0	1082	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	351	-1.75	0.72	12	0.30	-837.00	2021.00	8250	20230912	-82.27	1450	20240722	0.90	2580	-43.29	20240220	1450	0.90	20240722	8250	-82.27	20230912	1450	0.90	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
64	20240722	100837	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1464	2	2	0.14	100907545	69250	139.79	1462	1480	1450	1900	1024	1462	1457.15	0.92	0	1144	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	352	-1.75	0.72	12	0.29	-837.00	2021.00	8250	20230912	-82.25	1450	20240722	0.97	2580	-43.26	20240220	1450	0.97	20240722	8250	-82.25	20230912	1450	0.97	20240722	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
65	20240722	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	14	2	0.96	1886146	1288	2.60	1462	1476	1459	1900	1024	1462	1464.40	0.92	0	229	1488	1475	1465	1452	1442	1470	1447	24	438	100	870	1	1	24015595	354	-1.76	0.73	12	0.01	-837.00	2021.00	8250	20230912	-82.11	1455	20240719	1.44	2580	-42.79	20240220	1455	1.44	20240719	8250	-82.11	20230912	1455	1.44	20240719	0.83	N	146060	100	24 억		221329	N	N	0	N	00	N
66	20240719	160814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1462	-18	5	-1.22	72488735	49512	88.15	1464	1478	1455	1924	1036	1480	1464.06	0.92	0	741	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	351	-1.75	0.72	12	0.21	-837.00	2021.00	8250	20230912	-82.28	1455	20240719	0.48	2580	-43.33	20240220	1455	0.48	20240719	8250	-82.28	20230912	1455	0.48	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
67	20240719	150823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1473	-7	5	-0.47	70526583	48171	85.77	1464	1478	1455	1924	1036	1480	1464.09	0.92	0	1985	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	354	-1.76	0.73	12	0.20	-837.00	2021.00	8250	20230912	-82.15	1455	20240719	1.24	2580	-42.91	20240220	1455	1.24	20240719	8250	-82.15	20230912	1455	1.24	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
68	20240719	140827	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1466	-14	5	-0.95	60297504	41191	73.34	1464	1478	1455	1924	1036	1480	1463.85	0.92	0	1984	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	352	-1.75	0.73	12	0.17	-837.00	2021.00	8250	20230912	-82.23	1455	20240719	0.76	2580	-43.18	20240220	1455	0.76	20240719	8250	-82.23	20230912	1455	0.76	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
69	20240719	130817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1472	-8	5	-0.54	57481833	39274	69.93	1464	1478	1455	1924	1036	1480	1463.61	0.92	0	2265	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	354	-1.76	0.73	12	0.16	-837.00	2021.00	8250	20230912	-82.16	1455	20240719	1.17	2580	-42.95	20240220	1455	1.17	20240719	8250	-82.16	20230912	1455	1.17	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
70	20240719	120818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1472	-8	5	-0.54	56346777	38502	68.55	1464	1478	1455	1924	1036	1480	1463.48	0.92	0	2632	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	354	-1.76	0.73	12	0.16	-837.00	2021.00	8250	20230912	-82.16	1455	20240719	1.17	2580	-42.95	20240220	1455	1.17	20240719	8250	-82.16	20230912	1455	1.17	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
71	20240719	110825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1473	-7	5	-0.47	50728170	34667	61.72	1464	1478	1455	1924	1036	1480	1463.30	0.92	0	2551	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	354	-1.76	0.73	12	0.14	-837.00	2021.00	8250	20230912	-82.15	1455	20240719	1.24	2580	-42.91	20240220	1455	1.24	20240719	8250	-82.15	20230912	1455	1.24	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
72	20240719	100742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1470	-10	5	-0.68	43327496	29624	52.74	1464	1476	1455	1924	1036	1480	1462.58	0.92	0	1621	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	353	-1.76	0.73	12	0.12	-837.00	2021.00	8250	20230912	-82.18	1455	20240719	1.03	2580	-43.02	20240220	1455	1.03	20240719	8250	-82.18	20230912	1455	1.03	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
73	20240719	090831	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1456	-24	5	-1.62	22240224	15205	27.07	1464	1476	1456	1924	1036	1480	1462.69	0.92	0	2097	1526	1503	1486	1463	1446	1494	1454	24	444	100	880	1	1	24015595	350	-1.74	0.72	12	0.06	-837.00	2021.00	8250	20230912	-82.35	1456	20240719	0.00	2580	-43.57	20240220	1456	0.00	20240719	8250	-82.35	20230912	1456	0.00	20240719	0.83	N	146060	100	24 억		220588	N	N	0	N	00	N
74	20240718	160809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1480	-18	5	-1.20	82098362	55543	122.12	1482	1509	1469	1947	1049	1498	1478.10	0.96	0	-10448	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	355	-1.77	0.73	12	0.23	-837.00	2021.00	8250	20230912	-82.06	1469	20240718	0.75	2580	-42.64	20240220	1469	0.75	20240718	8250	-82.06	20230912	1469	0.75	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
75	20240718	150817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1479	-19	5	-1.27	79601199	53850	118.40	1482	1509	1469	1947	1049	1498	1478.20	0.96	0	-10240	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	355	-1.77	0.73	12	0.22	-837.00	2021.00	8250	20230912	-82.07	1469	20240718	0.68	2580	-42.67	20240220	1469	0.68	20240718	8250	-82.07	20230912	1469	0.68	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
76	20240718	140812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1478	-20	5	-1.34	70840224	47904	105.33	1482	1509	1469	1947	1049	1498	1478.80	0.96	0	-8131	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	355	-1.77	0.73	12	0.20	-837.00	2021.00	8250	20230912	-82.08	1469	20240718	0.61	2580	-42.71	20240220	1469	0.61	20240718	8250	-82.08	20230912	1469	0.61	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
77	20240718	130813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1480	-18	5	-1.20	63307559	42785	94.07	1482	1509	1469	1947	1049	1498	1479.67	0.96	0	-7900	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	355	-1.77	0.73	12	0.18	-837.00	2021.00	8250	20230912	-82.06	1469	20240718	0.75	2580	-42.64	20240220	1469	0.75	20240718	8250	-82.06	20230912	1469	0.75	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
78	20240718	120813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1480	-18	5	-1.20	60198186	40682	89.45	1482	1509	1469	1947	1049	1498	1479.73	0.96	0	-6586	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	355	-1.77	0.73	12	0.17	-837.00	2021.00	8250	20230912	-82.06	1469	20240718	0.75	2580	-42.64	20240220	1469	0.75	20240718	8250	-82.06	20230912	1469	0.75	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
79	20240718	110819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1475	-23	5	-1.54	55887862	37757	83.02	1482	1509	1469	1947	1049	1498	1480.20	0.96	0	-6447	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	354	-1.76	0.73	12	0.16	-837.00	2021.00	8250	20230912	-82.12	1469	20240718	0.41	2580	-42.83	20240220	1469	0.41	20240718	8250	-82.12	20230912	1469	0.41	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
80	20240718	100820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1486	-12	5	-0.80	45991288	31047	68.26	1482	1509	1469	1947	1049	1498	1481.34	0.96	0	-7094	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	357	-1.78	0.74	12	0.13	-837.00	2021.00	8250	20230912	-81.99	1469	20240718	1.16	2580	-42.40	20240220	1469	1.16	20240718	8250	-81.99	20230912	1469	1.16	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
81	20240718	090820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1472	-26	5	-1.74	11568194	7858	17.28	1482	1483	1469	1947	1049	1498	1472.16	0.96	0	-2887	1528	1512	1498	1482	1468	1521	1491	24	449	100	890	1	1	24015595	354	-1.76	0.73	12	0.03	-837.00	2021.00	8250	20230912	-82.16	1469	20240718	0.20	2580	-42.95	20240220	1469	0.20	20240718	8250	-82.16	20230912	1469	0.20	20240718	0.85	N	146060	100	24 억		231036	N	N	0	N	00	N
82	20240717	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	10	2	0.67	66697630	44640	60.58	1489	1514	1484	1934	1042	1488	1494.12	0.96	0	-18	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	360	-1.79	0.74	12	0.19	-837.00	2021.00	8250	20230912	-81.84	1470	20240712	1.90	2580	-41.94	20240220	1470	1.90	20240712	8250	-81.84	20230912	1470	1.90	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
83	20240717	150857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-1	5	-0.07	62604088	41896	56.86	1489	1514	1484	1934	1042	1488	1494.27	0.96	0	352	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	357	-1.78	0.74	12	0.17	-837.00	2021.00	8250	20230912	-81.98	1470	20240712	1.16	2580	-42.36	20240220	1470	1.16	20240712	8250	-81.98	20230912	1470	1.16	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
84	20240717	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	10	2	0.67	53778509	35981	48.83	1489	1514	1484	1934	1042	1488	1494.64	0.96	0	410	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	360	-1.79	0.74	12	0.15	-837.00	2021.00	8250	20230912	-81.84	1470	20240712	1.90	2580	-41.94	20240220	1470	1.90	20240712	8250	-81.84	20230912	1470	1.90	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
85	20240717	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	11	2	0.74	48887005	32707	44.39	1489	1514	1484	1934	1042	1488	1494.70	0.96	0	346	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	360	-1.79	0.74	12	0.14	-837.00	2021.00	8250	20230912	-81.83	1470	20240712	1.97	2580	-41.90	20240220	1470	1.97	20240712	8250	-81.83	20230912	1470	1.97	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
86	20240717	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	11	2	0.74	28037685	18734	25.43	1489	1514	1489	1934	1042	1488	1496.62	0.96	0	393	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	360	-1.79	0.74	12	0.08	-837.00	2021.00	8250	20230912	-81.83	1470	20240712	1.97	2580	-41.90	20240220	1470	1.97	20240712	8250	-81.83	20230912	1470	1.97	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
87	20240717	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	11	2	0.74	27382630	18297	24.83	1489	1514	1489	1934	1042	1488	1496.56	0.96	0	453	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	360	-1.79	0.74	12	0.08	-837.00	2021.00	8250	20230912	-81.83	1470	20240712	1.97	2580	-41.90	20240220	1470	1.97	20240712	8250	-81.83	20230912	1470	1.97	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
88	20240717	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	6	2	0.40	20706997	13829	18.77	1489	1514	1489	1934	1042	1488	1497.36	0.96	0	-393	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	359	-1.78	0.74	12	0.06	-837.00	2021.00	8250	20230912	-81.89	1470	20240712	1.63	2580	-42.09	20240220	1470	1.63	20240712	8250	-81.89	20230912	1470	1.63	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
89	20240717	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	1506	18	2	1.21	5343029	3552	4.82	1489	1506	1489	1934	1042	1488	1504.23	0.96	0	-2152	1584	1536	1507	1459	1430	1521	1444	24	446	100	890	1	1	24015595	362	-1.80	0.75	12	0.01	-837.00	2021.00	8250	20230912	-81.75	1470	20240712	2.45	2580	-41.63	20240220	1470	2.45	20240712	8250	-81.75	20230912	1470	2.45	20240712	0.95	N	146060	100	24 억		231054	N	N	0	N	00	N
90	20240716	160856	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	-34	5	-2.23	109257252	73229	11.22	1522	1555	1478	1978	1066	1522	1491.72	0.96	0	1218	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	357	-1.78	0.74	12	0.30	-837.00	2021.00	8250	20230912	-81.96	1470	20240712	1.22	2580	-42.33	20240220	1470	1.22	20240712	8250	-81.96	20230912	1470	1.22	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
91	20240716	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-32	5	-2.10	101036434	67698	10.38	1522	1555	1478	1978	1066	1522	1492.16	0.96	0	1272	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	358	-1.78	0.74	12	0.28	-837.00	2021.00	8250	20230912	-81.94	1470	20240712	1.36	2580	-42.25	20240220	1470	1.36	20240712	8250	-81.94	20230912	1470	1.36	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
92	20240716	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1487	-35	5	-2.30	97277647	65162	9.99	1522	1555	1478	1978	1066	1522	1492.55	0.96	0	1667	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	357	-1.78	0.74	12	0.27	-837.00	2021.00	8250	20230912	-81.98	1470	20240712	1.16	2580	-42.36	20240220	1470	1.16	20240712	8250	-81.98	20230912	1470	1.16	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
93	20240716	130902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-32	5	-2.10	86801208	58091	8.90	1522	1555	1478	1978	1066	1522	1493.90	0.96	0	2002	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	358	-1.78	0.74	12	0.24	-837.00	2021.00	8250	20230912	-81.94	1470	20240712	1.36	2580	-42.25	20240220	1470	1.36	20240712	8250	-81.94	20230912	1470	1.36	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
94	20240716	120900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	-28	5	-1.84	59481652	39662	6.08	1522	1555	1480	1978	1066	1522	1499.33	0.96	0	2037	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	359	-1.78	0.74	12	0.17	-837.00	2021.00	8250	20230912	-81.89	1470	20240712	1.63	2580	-42.09	20240220	1470	1.63	20240712	8250	-81.89	20230912	1470	1.63	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
95	20240716	110900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	-22	5	-1.45	55236045	36823	5.64	1522	1555	1480	1978	1066	1522	1499.63	0.96	0	2152	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	360	-1.79	0.74	12	0.15	-837.00	2021.00	8250	20230912	-81.82	1470	20240712	2.04	2580	-41.86	20240220	1470	2.04	20240712	8250	-81.82	20230912	1470	2.04	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
96	20240716	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	-17	5	-1.12	38194450	25340	3.88	1522	1555	1480	1978	1066	1522	1506.87	0.96	0	-446	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	361	-1.80	0.74	12	0.11	-837.00	2021.00	8250	20230912	-81.76	1470	20240712	2.38	2580	-41.67	20240220	1470	2.38	20240712	8250	-81.76	20230912	1470	2.38	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
97	20240716	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	13	2	0.85	8681983	5694	0.87	1522	1555	1510	1978	1066	1522	1525.13	0.96	0	-72	1727	1624	1548	1445	1369	1676	1497	24	456	100	910	1	1	24015595	369	-1.83	0.76	12	0.02	-837.00	2021.00	8250	20230912	-81.39	1470	20240712	4.42	2580	-40.50	20240220	1470	4.42	20240712	8250	-81.39	20230912	1470	4.42	20240712	0.84	N	146060	100	24 억		229836	N	N	0	N	00	N
98	20240715	160846	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	51	2	3.47	1020530337	652423	525.88	1501	1651	1472	1912	1030	1471	1564.22	1.20	0	-59923	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	366	-1.82	0.75	12	2.72	-837.00	2021.00	8250	20230912	-81.55	1470	20240712	3.54	2580	-41.01	20240220	1470	3.54	20240712	8250	-81.55	20230912	1470	3.54	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
99	20240715	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	1524	53	2	3.60	997715380	637434	513.80	1501	1651	1472	1912	1030	1471	1565.21	1.20	0	-60058	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	366	-1.82	0.75	12	2.65	-837.00	2021.00	8250	20230912	-81.53	1470	20240712	3.67	2580	-40.93	20240220	1470	3.67	20240712	8250	-81.53	20230912	1470	3.67	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
100	20240715	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1522	51	2	3.47	973368925	621378	500.86	1501	1651	1472	1912	1030	1471	1566.47	1.20	0	-59255	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	366	-1.82	0.75	12	2.59	-837.00	2021.00	8250	20230912	-81.55	1470	20240712	3.54	2580	-41.01	20240220	1470	3.54	20240712	8250	-81.55	20230912	1470	3.54	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
101	20240715	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	54	2	3.67	960185364	612720	493.88	1501	1651	1472	1912	1030	1471	1567.09	1.20	0	-58832	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	366	-1.82	0.75	12	2.55	-837.00	2021.00	8250	20230912	-81.52	1470	20240712	3.74	2580	-40.89	20240220	1470	3.74	20240712	8250	-81.52	20230912	1470	3.74	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
102	20240715	120850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1530	59	2	4.01	951929853	607278	489.50	1501	1651	1472	1912	1030	1471	1567.54	1.20	0	-59338	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	367	-1.83	0.76	12	2.53	-837.00	2021.00	8250	20230912	-81.45	1470	20240712	4.08	2580	-40.70	20240220	1470	4.08	20240712	8250	-81.45	20230912	1470	4.08	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
103	20240715	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	44	2	2.99	936454363	597124	481.31	1501	1651	1472	1912	1030	1471	1568.27	1.20	0	-60392	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	364	-1.81	0.75	12	2.49	-837.00	2021.00	8250	20230912	-81.64	1470	20240712	3.06	2580	-41.28	20240220	1470	3.06	20240712	8250	-81.64	20230912	1470	3.06	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
104	20240715	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	49	2	3.33	846515764	538059	433.70	1501	1651	1472	1912	1030	1471	1573.28	1.20	0	-56500	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	365	-1.82	0.75	12	2.24	-837.00	2021.00	8250	20230912	-81.58	1470	20240712	3.40	2580	-41.09	20240220	1470	3.40	20240712	8250	-81.58	20230912	1470	3.40	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
105	20240715	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	1491	20	2	1.36	7868918	5251	4.23	1501	1501	1491	1912	1030	1471	1498.56	1.20	0	-1042	1530	1500	1485	1455	1440	1493	1448	24	441	100	880	1	1	24015595	358	-1.78	0.74	12	0.02	-837.00	2021.00	8250	20230912	-81.93	1470	20240712	1.43	2580	-42.21	20240220	1470	1.43	20240712	8250	-81.93	20230912	1470	1.43	20240712	0.83	N	146060	100	24 억		288690	N	N	0	N	00	N
106	20240712	160844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1471	-18	5	-1.21	153437781	103690	100.99	1489	1515	1470	1935	1043	1489	1480.08	1.21	0	-3386	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	353	-1.76	0.73	12	0.43	-837.00	2021.00	8250	20230912	-82.17	1470	20240712	0.07	2580	-42.98	20240220	1470	0.07	20240712	8250	-82.17	20230912	1470	0.07	20240712	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
107	20240712	150850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1473	-16	5	-1.07	119755371	80794	78.69	1489	1515	1470	1935	1043	1489	1482.23	1.21	0	-3386	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	354	-1.76	0.73	12	0.34	-837.00	2021.00	8250	20230912	-82.15	1470	20240712	0.20	2580	-42.91	20240220	1470	0.20	20240712	8250	-82.15	20230912	1470	0.20	20240712	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
108	20240712	140853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1483	-6	5	-0.40	69363777	46648	45.43	1489	1515	1470	1935	1043	1489	1486.96	1.21	0	-484	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	356	-1.77	0.73	12	0.19	-837.00	2021.00	8250	20230912	-82.02	1470	20240712	0.88	2580	-42.52	20240220	1470	0.88	20240712	8250	-82.02	20230912	1470	0.88	20240712	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
109	20240712	130847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1480	-9	5	-0.60	57203969	38438	37.44	1489	1515	1470	1935	1043	1489	1488.21	1.21	0	2005	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	355	-1.77	0.73	12	0.16	-837.00	2021.00	8250	20230912	-82.06	1470	20240712	0.68	2580	-42.64	20240220	1470	0.68	20240712	8250	-82.06	20230912	1470	0.68	20240712	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
110	20240712	120849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1480	-9	5	-0.60	33911769	22654	22.06	1489	1515	1480	1935	1043	1489	1496.94	1.21	0	-417	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	355	-1.77	0.73	12	0.09	-837.00	2021.00	8250	20230912	-82.06	1480	20240712	0.00	2580	-42.64	20240220	1480	0.00	20240712	8250	-82.06	20230912	1480	0.00	20240712	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
111	20240712	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	16	2	1.07	24741741	16485	16.06	1489	1515	1489	1935	1043	1489	1500.86	1.21	0	-1190	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	361	-1.80	0.74	12	0.07	-837.00	2021.00	8250	20230912	-81.76	1480	20240702	1.69	2580	-41.67	20240220	1480	1.69	20240702	8250	-81.76	20230912	1480	1.69	20240702	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
112	20240712	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1499	10	2	0.67	19153584	12761	12.43	1489	1515	1489	1935	1043	1489	1500.95	1.21	0	-1237	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	360	-1.79	0.74	12	0.05	-837.00	2021.00	8250	20230912	-81.83	1480	20240702	1.28	2580	-41.90	20240220	1480	1.28	20240702	8250	-81.83	20230912	1480	1.28	20240702	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
113	20240712	090844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	15	2	1.01	8520773	5669	5.52	1489	1515	1489	1935	1043	1489	1503.05	1.21	0	-1686	1576	1532	1506	1462	1436	1519	1449	24	446	100	890	1	1	24015595	361	-1.80	0.74	12	0.02	-837.00	2021.00	8250	20230912	-81.77	1480	20240702	1.62	2580	-41.71	20240220	1480	1.62	20240702	8250	-81.77	20230912	1480	1.62	20240702	0.83	N	146060	100	24 억		290131	N	N	0	N	00	N
114	20240711	160841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1489	-36	5	-2.36	151508183	101425	225.85	1550	1550	1480	1982	1068	1525	1493.80	1.24	0	-6784	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	358	-1.78	0.74	12	0.42	-837.00	2021.00	8250	20230912	-81.95	1480	20240711	0.61	2580	-42.29	20240220	1480	0.61	20240711	8250	-81.95	20230912	1480	0.61	20240711	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
115	20240711	150847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1494	-31	5	-2.03	134699547	90116	200.66	1550	1550	1480	1982	1068	1525	1494.74	1.24	0	-6080	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	359	-1.78	0.74	12	0.38	-837.00	2021.00	8250	20230912	-81.89	1480	20240711	0.95	2580	-42.09	20240220	1480	0.95	20240711	8250	-81.89	20230912	1480	0.95	20240711	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
116	20240711	140847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1486	-39	5	-2.56	100252598	66906	148.98	1550	1550	1480	1982	1068	1525	1498.41	1.24	0	-809	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	357	-1.78	0.74	12	0.28	-837.00	2021.00	8250	20230912	-81.99	1480	20240711	0.41	2580	-42.40	20240220	1480	0.41	20240711	8250	-81.99	20230912	1480	0.41	20240711	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
117	20240711	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	-13	5	-0.85	31488551	20732	46.16	1550	1550	1509	1982	1068	1525	1518.84	1.24	0	7	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	363	-1.81	0.75	12	0.09	-837.00	2021.00	8250	20230912	-81.67	1480	20240702	2.16	2580	-41.40	20240220	1480	2.16	20240702	8250	-81.67	20230912	1480	2.16	20240702	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
118	20240711	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1517	-8	5	-0.52	16108304	10560	23.51	1550	1550	1510	1982	1068	1525	1525.41	1.24	0	-6	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	364	-1.81	0.75	12	0.04	-837.00	2021.00	8250	20230912	-81.61	1480	20240702	2.50	2580	-41.20	20240220	1480	2.50	20240702	8250	-81.61	20230912	1480	2.50	20240702	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
119	20240711	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1538	13	2	0.85	11525076	7554	16.82	1550	1550	1510	1982	1068	1525	1525.69	1.24	0	29	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	369	-1.84	0.76	12	0.03	-837.00	2021.00	8250	20230912	-81.36	1480	20240702	3.92	2580	-40.39	20240220	1480	3.92	20240702	8250	-81.36	20230912	1480	3.92	20240702	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
120	20240711	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	18	2	1.18	9085158	5950	13.25	1550	1550	1510	1982	1068	1525	1526.92	1.24	0	25	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	371	-1.84	0.76	12	0.02	-837.00	2021.00	8250	20230912	-81.30	1480	20240702	4.26	2580	-40.19	20240220	1480	4.26	20240702	8250	-81.30	20230912	1480	4.26	20240702	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
121	20240711	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1519	-6	5	-0.39	2973892	1951	4.34	1550	1550	1519	1982	1068	1525	1524.29	1.24	0	623	1581	1552	1536	1507	1491	1545	1500	24	457	100	910	1	1	24015595	365	-1.81	0.75	12	0.01	-837.00	2021.00	8250	20230912	-81.59	1480	20240702	2.64	2580	-41.12	20240220	1480	2.64	20240702	8250	-81.59	20230912	1480	2.64	20240702	0.82	N	146060	100	24 억		296849	N	N	0	N	00	N
122	20240710	160839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	-30	5	-1.93	68564020	44802	109.37	1555	1565	1520	2020	1089	1555	1530.38	1.24	0	630	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	366	-1.82	0.75	12	0.19	-837.00	2021.00	8250	20230912	-81.52	1480	20240702	3.04	2580	-40.89	20240220	1480	3.04	20240702	8250	-81.52	20230912	1480	3.04	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
123	20240710	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1531	-24	5	-1.54	66957455	43748	106.79	1555	1565	1520	2020	1089	1555	1530.53	1.24	0	650	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	368	-1.83	0.76	12	0.18	-837.00	2021.00	8250	20230912	-81.44	1480	20240702	3.45	2580	-40.66	20240220	1480	3.45	20240702	8250	-81.44	20230912	1480	3.45	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
124	20240710	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	-26	5	-1.67	55538914	36261	88.52	1555	1565	1520	2020	1089	1555	1531.64	1.24	0	1066	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	367	-1.83	0.76	12	0.15	-837.00	2021.00	8250	20230912	-81.47	1480	20240702	3.31	2580	-40.74	20240220	1480	3.31	20240702	8250	-81.47	20230912	1480	3.31	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
125	20240710	130841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1521	-34	5	-2.19	29987362	19491	47.58	1555	1565	1521	2020	1089	1555	1538.52	1.24	0	433	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	365	-1.82	0.75	12	0.08	-837.00	2021.00	8250	20230912	-81.56	1480	20240702	2.77	2580	-41.05	20240220	1480	2.77	20240702	8250	-81.56	20230912	1480	2.77	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
126	20240710	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	-13	5	-0.84	20382008	13221	32.27	1555	1565	1530	2020	1089	1555	1541.64	1.24	0	2266	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	370	-1.84	0.76	12	0.06	-837.00	2021.00	8250	20230912	-81.31	1480	20240702	4.19	2580	-40.23	20240220	1480	4.19	20240702	8250	-81.31	20230912	1480	4.19	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
127	20240710	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1558	3	2	0.19	9857812	6363	15.53	1555	1565	1531	2020	1089	1555	1549.24	1.24	0	95	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	374	-1.86	0.77	12	0.03	-837.00	2021.00	8250	20230912	-81.12	1480	20240702	5.27	2580	-39.61	20240220	1480	5.27	20240702	8250	-81.12	20230912	1480	5.27	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
128	20240710	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	4	2	0.26	3723976	2399	5.86	1555	1565	1550	2020	1089	1555	1552.30	1.24	0	797	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	374	-1.86	0.77	12	0.01	-837.00	2021.00	8250	20230912	-81.10	1480	20240702	5.34	2580	-39.57	20240220	1480	5.34	20240702	8250	-81.10	20230912	1480	5.34	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
129	20240710	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1565	10	2	0.64	71910	46	0.11	1555	1565	1555	2020	1089	1555	1563.26	1.24	0	0	1583	1569	1560	1546	1537	1564	1541	24	465	100	930	1	1	24015595	376	-1.87	0.77	12	0.00	-837.00	2021.00	8250	20230912	-81.03	1480	20240702	5.74	2580	-39.34	20240220	1480	5.74	20240702	8250	-81.03	20230912	1480	5.74	20240702	0.81	N	146060	100	24 억		298164	N	N	0	N	00	N
130	20240709	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1555	-12	5	-0.77	63793196	40960	120.22	1560	1574	1551	2035	1097	1567	1557.45	1.21	0	6807	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	373	-1.86	0.77	12	0.17	-837.00	2021.00	8250	20230912	-81.15	1480	20240702	5.07	2580	-39.73	20240220	1480	5.07	20240702	8250	-81.15	20230912	1480	5.07	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
131	20240709	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	1563	-4	5	-0.26	59882403	38448	112.85	1560	1574	1551	2035	1097	1567	1557.49	1.21	0	6878	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	375	-1.87	0.77	12	0.16	-837.00	2021.00	8250	20230912	-81.05	1480	20240702	5.61	2580	-39.42	20240220	1480	5.61	20240702	8250	-81.05	20230912	1480	5.61	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
132	20240709	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	1557	-10	5	-0.64	41742290	26781	78.60	1560	1574	1551	2035	1097	1567	1558.65	1.21	0	434	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	374	-1.86	0.77	12	0.11	-837.00	2021.00	8250	20230912	-81.13	1480	20240702	5.20	2580	-39.65	20240220	1480	5.20	20240702	8250	-81.13	20230912	1480	5.20	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
133	20240709	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	0	3	0.00	29765256	19092	56.04	1560	1574	1551	2035	1097	1567	1559.04	1.21	0	1278	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	376	-1.87	0.78	12	0.08	-837.00	2021.00	8250	20230912	-81.01	1480	20240702	5.88	2580	-39.26	20240220	1480	5.88	20240702	8250	-81.01	20230912	1480	5.88	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
134	20240709	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	3	2	0.19	26186748	16797	49.30	1560	1574	1551	2035	1097	1567	1559.01	1.21	0	-222	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	377	-1.88	0.78	12	0.07	-837.00	2021.00	8250	20230912	-80.97	1480	20240702	6.08	2580	-39.15	20240220	1480	6.08	20240702	8250	-80.97	20230912	1480	6.08	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
135	20240709	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	0	3	0.00	22958144	14733	43.24	1560	1574	1551	2035	1097	1567	1558.28	1.21	0	113	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	376	-1.87	0.78	12	0.06	-837.00	2021.00	8250	20230912	-81.01	1480	20240702	5.88	2580	-39.26	20240220	1480	5.88	20240702	8250	-81.01	20230912	1480	5.88	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
136	20240709	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	-5	5	-0.32	3926581	2521	7.40	1560	1574	1551	2035	1097	1567	1557.55	1.21	0	-106	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	375	-1.87	0.77	12	0.01	-837.00	2021.00	8250	20230912	-81.07	1480	20240702	5.54	2580	-39.46	20240220	1480	5.54	20240702	8250	-81.07	20230912	1480	5.54	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
137	20240709	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1574	7	2	0.45	782934	501	1.47	1560	1574	1560	2035	1097	1567	1562.74	1.21	0	-95	1595	1580	1560	1545	1525	1571	1536	24	468	100	940	1	1	24015595	378	-1.88	0.78	12	0.00	-837.00	2021.00	8250	20230912	-80.92	1480	20240702	6.35	2580	-38.99	20240220	1480	6.35	20240702	8250	-80.92	20230912	1480	6.35	20240702	0.84	N	146060	100	24 억		291357	N	N	0	N	00	N
138	20240708	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	14	2	0.90	53189858	34061	59.70	1575	1575	1540	2015	1088	1553	1561.61	1.19	0	4764	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	376	-1.87	0.78	12	0.14	-837.00	2021.00	8250	20230912	-81.01	1480	20240702	5.88	2580	-39.26	20240220	1480	5.88	20240702	8250	-81.01	20230912	1480	5.88	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
139	20240708	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	15	2	0.97	52517615	33632	58.94	1575	1575	1540	2015	1088	1553	1561.54	1.19	0	4779	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	377	-1.87	0.78	12	0.14	-837.00	2021.00	8250	20230912	-80.99	1480	20240702	5.95	2580	-39.22	20240220	1480	5.95	20240702	8250	-80.99	20230912	1480	5.95	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
140	20240708	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	15	2	0.97	52481553	33609	58.90	1575	1575	1540	2015	1088	1553	1561.53	1.19	0	4779	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	377	-1.87	0.78	12	0.14	-837.00	2021.00	8250	20230912	-80.99	1480	20240702	5.95	2580	-39.22	20240220	1480	5.95	20240702	8250	-80.99	20230912	1480	5.95	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
141	20240708	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1570	17	2	1.09	48721417	31201	54.68	1575	1575	1540	2015	1088	1553	1561.53	1.19	0	4510	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	377	-1.88	0.78	12	0.13	-837.00	2021.00	8250	20230912	-80.97	1480	20240702	6.08	2580	-39.15	20240220	1480	6.08	20240702	8250	-80.97	20230912	1480	6.08	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
142	20240708	120834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1560	7	2	0.45	37207792	23852	41.80	1575	1575	1540	2015	1088	1553	1559.94	1.19	0	3214	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	375	-1.86	0.77	12	0.10	-837.00	2021.00	8250	20230912	-81.09	1480	20240702	5.41	2580	-39.53	20240220	1480	5.41	20240702	8250	-81.09	20230912	1480	5.41	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
143	20240708	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1567	14	2	0.90	29810437	19129	33.53	1575	1575	1540	2015	1088	1553	1558.39	1.19	0	2970	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	376	-1.87	0.78	12	0.08	-837.00	2021.00	8250	20230912	-81.01	1480	20240702	5.88	2580	-39.26	20240220	1480	5.88	20240702	8250	-81.01	20230912	1480	5.88	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
144	20240708	100833	57	100.00	KOSDAQ		금속	N	N	N	N		N	1569	16	2	1.03	19372484	12424	21.77	1575	1575	1540	2015	1088	1553	1559.28	1.19	0	716	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	377	-1.87	0.78	12	0.05	-837.00	2021.00	8250	20230912	-80.98	1480	20240702	6.01	2580	-39.19	20240220	1480	6.01	20240702	8250	-80.98	20230912	1480	6.01	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
145	20240708	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1562	9	2	0.58	4387142	2802	4.91	1575	1575	1547	2015	1088	1553	1565.72	1.19	0	340	1575	1564	1542	1531	1509	1569	1536	24	462	100	930	1	1	24015595	375	-1.87	0.77	12	0.01	-837.00	2021.00	8250	20230912	-81.07	1480	20240702	5.54	2580	-39.46	20240220	1480	5.54	20240702	8250	-81.07	20230912	1480	5.54	20240702	0.84	N	146060	100	24 억		286593	N	N	0	N	00	N
146	20240705	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1553	28	2	1.84	83264981	54030	131.21	1526	1553	1520	1982	1068	1525	1541.09	1.18	0	3030	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	373	-1.86	0.77	12	0.22	-837.00	2021.00	8250	20230912	-81.18	1480	20240702	4.93	2580	-39.81	20240220	1480	4.93	20240702	8250	-81.18	20230912	1480	4.93	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
147	20240705	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1548	23	2	1.51	65901329	42822	103.99	1526	1552	1520	1982	1068	1525	1538.96	1.18	0	3135	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	372	-1.85	0.77	12	0.18	-837.00	2021.00	8250	20230912	-81.24	1480	20240702	4.59	2580	-40.00	20240220	1480	4.59	20240702	8250	-81.24	20230912	1480	4.59	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
148	20240705	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	25	2	1.64	56377600	36649	89.00	1526	1552	1520	1982	1068	1525	1538.31	1.18	0	3941	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	372	-1.85	0.77	12	0.15	-837.00	2021.00	8250	20230912	-81.21	1480	20240702	4.73	2580	-39.92	20240220	1480	4.73	20240702	8250	-81.21	20230912	1480	4.73	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
149	20240705	130831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1549	24	2	1.57	43764857	28470	69.14	1526	1552	1520	1982	1068	1525	1537.23	1.18	0	4542	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	372	-1.85	0.77	12	0.12	-837.00	2021.00	8250	20230912	-81.22	1480	20240702	4.66	2580	-39.96	20240220	1480	4.66	20240702	8250	-81.22	20230912	1480	4.66	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
150	20240705	120831	57	100.00	KOSDAQ		금속	N	N	N	N		N	1545	20	2	1.31	36338067	23668	57.48	1526	1546	1520	1982	1068	1525	1535.32	1.18	0	4070	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	371	-1.85	0.76	12	0.10	-837.00	2021.00	8250	20230912	-81.27	1480	20240702	4.39	2580	-40.12	20240220	1480	4.39	20240702	8250	-81.27	20230912	1480	4.39	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
151	20240705	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	10	2	0.66	27547980	17970	43.64	1526	1544	1520	1982	1068	1525	1533.00	1.18	0	3850	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	369	-1.83	0.76	12	0.07	-837.00	2021.00	8250	20230912	-81.39	1480	20240702	3.72	2580	-40.50	20240220	1480	3.72	20240702	8250	-81.39	20230912	1480	3.72	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
152	20240705	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	3	2	0.20	19548334	12751	30.97	1526	1544	1520	1982	1068	1525	1533.08	1.18	0	2517	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	367	-1.83	0.76	12	0.05	-837.00	2021.00	8250	20230912	-81.48	1480	20240702	3.24	2580	-40.78	20240220	1480	3.24	20240702	8250	-81.48	20230912	1480	3.24	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
153	20240705	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-5	5	-0.33	3844722	2516	6.11	1526	1533	1520	1982	1068	1525	1528.11	1.18	0	579	1565	1544	1513	1492	1461	1555	1503	24	457	100	910	1	1	24015595	365	-1.82	0.75	12	0.01	-837.00	2021.00	8250	20230912	-81.58	1480	20240702	2.70	2580	-41.09	20240220	1480	2.70	20240702	8250	-81.58	20230912	1480	2.70	20240702	0.84	N	146060	100	24 억		283579	N	N	0	N	00	N
154	20240704	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	21	2	1.40	62381902	41173	87.87	1488	1534	1482	1955	1053	1504	1515.12	1.16	0	4635	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	366	-1.82	0.75	12	0.17	-837.00	2021.00	8250	20230912	-81.52	1480	20240702	3.04	2580	-40.89	20240220	1480	3.04	20240702	8250	-81.52	20230912	1480	3.04	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
155	20240704	150829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1528	24	2	1.60	58667568	38734	82.66	1488	1534	1482	1955	1053	1504	1514.63	1.16	0	3834	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	367	-1.83	0.76	12	0.16	-837.00	2021.00	8250	20230912	-81.48	1480	20240702	3.24	2580	-40.78	20240220	1480	3.24	20240702	8250	-81.48	20230912	1480	3.24	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
156	20240704	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	25	2	1.66	49153260	32468	69.29	1488	1534	1482	1955	1053	1504	1513.90	1.16	0	3227	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	367	-1.83	0.76	12	0.14	-837.00	2021.00	8250	20230912	-81.47	1480	20240702	3.31	2580	-40.74	20240220	1480	3.31	20240702	8250	-81.47	20230912	1480	3.31	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
157	20240704	130829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1529	25	2	1.66	46471034	30711	65.54	1488	1534	1482	1955	1053	1504	1513.17	1.16	0	3607	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	367	-1.83	0.76	12	0.13	-837.00	2021.00	8250	20230912	-81.47	1480	20240702	3.31	2580	-40.74	20240220	1480	3.31	20240702	8250	-81.47	20230912	1480	3.31	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
158	20240704	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1534	30	2	1.99	39451321	26116	55.73	1488	1534	1482	1955	1053	1504	1510.62	1.16	0	2663	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	368	-1.83	0.76	12	0.11	-837.00	2021.00	8250	20230912	-81.41	1480	20240702	3.65	2580	-40.54	20240220	1480	3.65	20240702	8250	-81.41	20230912	1480	3.65	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
159	20240704	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	9	2	0.60	15647734	10399	22.19	1488	1516	1482	1955	1053	1504	1504.73	1.16	0	-429	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	363	-1.81	0.75	12	0.04	-837.00	2021.00	8250	20230912	-81.66	1480	20240702	2.23	2580	-41.36	20240220	1480	2.23	20240702	8250	-81.66	20230912	1480	2.23	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
160	20240704	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1514	10	2	0.66	11192580	7448	15.89	1488	1516	1482	1955	1053	1504	1502.76	1.16	0	-999	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	364	-1.81	0.75	12	0.03	-837.00	2021.00	8250	20230912	-81.65	1480	20240702	2.30	2580	-41.32	20240220	1480	2.30	20240702	8250	-81.65	20230912	1480	2.30	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
161	20240704	090828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1513	9	2	0.60	7659436	5111	10.91	1488	1513	1482	1955	1053	1504	1498.62	1.16	0	-838	1524	1513	1504	1493	1484	1509	1489	24	451	100	900	1	1	24015595	363	-1.81	0.75	12	0.02	-837.00	2021.00	8250	20230912	-81.66	1480	20240702	2.23	2580	-41.36	20240220	1480	2.23	20240702	8250	-81.66	20230912	1480	2.23	20240702	0.84	N	146060	100	24 억		278994	N	N	0	N	00	N
162	20240703	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	9	2	0.60	62911037	41936	64.21	1515	1515	1495	1943	1047	1495	1500.17	1.17	0	-1153	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	361	-1.80	0.74	12	0.17	-837.00	2021.00	8250	20230912	-81.77	1480	20240702	1.62	2580	-41.71	20240220	1480	1.62	20240702	8250	-81.77	20230912	1480	1.62	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
163	20240703	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1500	5	2	0.33	61944243	41292	63.23	1515	1515	1495	1943	1047	1495	1500.15	1.17	0	-636	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	360	-1.79	0.74	12	0.17	-837.00	2021.00	8250	20230912	-81.82	1480	20240702	1.35	2580	-41.86	20240220	1480	1.35	20240702	8250	-81.82	20230912	1480	1.35	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
164	20240703	140827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1504	9	2	0.60	59776486	39847	61.01	1515	1515	1495	1943	1047	1495	1500.15	1.17	0	-577	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	361	-1.80	0.74	12	0.17	-837.00	2021.00	8250	20230912	-81.77	1480	20240702	1.62	2580	-41.71	20240220	1480	1.62	20240702	8250	-81.77	20230912	1480	1.62	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
165	20240703	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	10	2	0.67	38904356	25902	39.66	1515	1515	1495	1943	1047	1495	1501.98	1.17	0	-535	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	361	-1.80	0.74	12	0.11	-837.00	2021.00	8250	20230912	-81.76	1480	20240702	1.69	2580	-41.67	20240220	1480	1.69	20240702	8250	-81.76	20230912	1480	1.69	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
166	20240703	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	10	2	0.67	36247314	24135	36.96	1515	1515	1495	1943	1047	1495	1501.86	1.17	0	-535	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	361	-1.80	0.74	12	0.10	-837.00	2021.00	8250	20230912	-81.76	1480	20240702	1.69	2580	-41.67	20240220	1480	1.69	20240702	8250	-81.76	20230912	1480	1.69	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
167	20240703	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	10	2	0.67	34742070	23134	35.42	1515	1515	1495	1943	1047	1495	1501.78	1.17	0	-301	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	361	-1.80	0.74	12	0.10	-837.00	2021.00	8250	20230912	-81.76	1480	20240702	1.69	2580	-41.67	20240220	1480	1.69	20240702	8250	-81.76	20230912	1480	1.69	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
168	20240703	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	1512	17	2	1.14	15900419	10549	16.15	1515	1515	1496	1943	1047	1495	1507.29	1.17	0	113	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	363	-1.81	0.75	12	0.04	-837.00	2021.00	8250	20230912	-81.67	1480	20240702	2.16	2580	-41.40	20240220	1480	2.16	20240702	8250	-81.67	20230912	1480	2.16	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
169	20240703	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	15	2	1.00	3421845	2272	3.48	1515	1515	1496	1943	1047	1495	1506.09	1.17	0	960	1538	1516	1498	1476	1458	1507	1467	24	448	100	890	1	1	24015595	363	-1.80	0.75	12	0.01	-837.00	2021.00	8250	20230912	-81.70	1480	20240702	2.03	2580	-41.47	20240220	1480	2.03	20240702	8250	-81.70	20230912	1480	2.03	20240702	0.75	N	146060	100	24 억		280147	N	N	0	N	00	N
170	20240702	160822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1495	-13	5	-0.86	96604417	64745	38.75	1508	1520	1480	1960	1056	1508	1492.00	1.21	0	-10363	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	359	-1.79	0.74	12	0.27	-837.00	2021.00	8250	20230912	-81.88	1480	20240702	1.01	2580	-42.05	20240220	1480	1.01	20240702	8250	-81.88	20230912	1480	1.01	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
171	20240702	150823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1498	-10	5	-0.66	78886826	52888	31.65	1508	1520	1480	1960	1056	1508	1491.58	1.21	0	-7460	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	360	-1.79	0.74	12	0.22	-837.00	2021.00	8250	20230912	-81.84	1480	20240702	1.22	2580	-41.94	20240220	1480	1.22	20240702	8250	-81.84	20230912	1480	1.22	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
172	20240702	140824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1489	-19	5	-1.26	73357780	49188	29.44	1508	1520	1480	1960	1056	1508	1491.38	1.21	0	-7506	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	358	-1.78	0.74	12	0.20	-837.00	2021.00	8250	20230912	-81.95	1480	20240702	0.61	2580	-42.29	20240220	1480	0.61	20240702	8250	-81.95	20230912	1480	0.61	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
173	20240702	130823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1502	-6	5	-0.40	67969368	45563	27.27	1508	1520	1480	1960	1056	1508	1491.77	1.21	0	-7561	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	361	-1.79	0.74	12	0.19	-837.00	2021.00	8250	20230912	-81.79	1480	20240702	1.49	2580	-41.78	20240220	1480	1.49	20240702	8250	-81.79	20230912	1480	1.49	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
174	20240702	120824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1489	-19	5	-1.26	47227873	31709	18.98	1508	1520	1480	1960	1056	1508	1489.42	1.21	0	-5702	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	358	-1.78	0.74	12	0.13	-837.00	2021.00	8250	20230912	-81.95	1480	20240702	0.61	2580	-42.29	20240220	1480	0.61	20240702	8250	-81.95	20230912	1480	0.61	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
175	20240702	110823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1496	-12	5	-0.80	46693904	31351	18.76	1508	1520	1480	1960	1056	1508	1489.39	1.21	0	-5641	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	359	-1.79	0.74	12	0.13	-837.00	2021.00	8250	20230912	-81.87	1480	20240702	1.08	2580	-42.02	20240220	1480	1.08	20240702	8250	-81.87	20230912	1480	1.08	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
176	20240702	100823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1503	-5	5	-0.33	14405371	9598	5.74	1508	1520	1492	1960	1056	1508	1500.87	1.21	0	-5505	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	361	-1.80	0.74	12	0.04	-837.00	2021.00	8250	20230912	-81.78	1492	20240702	0.74	2580	-41.74	20240220	1492	0.74	20240702	8250	-81.78	20230912	1492	0.74	20240702	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
177	20240702	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1508	0	3	0.00	1657969	1099	0.66	1508	1520	1500	1960	1056	1508	1508.62	1.21	0	-448	1525	1516	1506	1497	1487	1511	1492	24	452	100	900	1	1	24015595	362	-1.80	0.75	12	0.00	-837.00	2021.00	8250	20230912	-81.72	1496	20240701	0.80	2580	-41.55	20240220	1496	0.80	20240701	8250	-81.72	20230912	1496	0.80	20240701	0.74	N	146060	100	24 억		290487	N	N	0	N	00	N
178	20240701	160821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1508	-7	5	-0.46	250846924	167083	544.40	1515	1515	1496	1969	1061	1515	1501.33	1.14	0	16298	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	362	-1.80	0.75	12	0.70	-837.00	2021.00	8250	20230912	-81.72	1496	20240701	0.80	2580	-41.55	20240220	1496	0.80	20240701	8250	-81.72	20230912	1496	0.80	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
179	20240701	150822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1507	-8	5	-0.53	241053833	160577	523.21	1515	1515	1496	1969	1061	1515	1501.17	1.14	0	15719	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	362	-1.80	0.75	12	0.67	-837.00	2021.00	8250	20230912	-81.73	1496	20240701	0.74	2580	-41.59	20240220	1496	0.74	20240701	8250	-81.73	20230912	1496	0.74	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
180	20240701	140821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1508	-7	5	-0.46	237420004	158162	515.34	1515	1515	1496	1969	1061	1515	1501.12	1.14	0	15538	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	362	-1.80	0.75	12	0.66	-837.00	2021.00	8250	20230912	-81.72	1496	20240701	0.80	2580	-41.55	20240220	1496	0.80	20240701	8250	-81.72	20230912	1496	0.80	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
181	20240701	130821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1510	-5	5	-0.33	231625921	154321	502.82	1515	1515	1496	1969	1061	1515	1500.94	1.14	0	14690	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	363	-1.80	0.75	12	0.64	-837.00	2021.00	8250	20230912	-81.70	1496	20240701	0.94	2580	-41.47	20240220	1496	0.94	20240701	8250	-81.70	20230912	1496	0.94	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
182	20240701	120822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1501	-14	5	-0.92	212782588	141786	461.98	1515	1515	1496	1969	1061	1515	1500.73	1.14	0	14311	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	360	-1.79	0.74	12	0.59	-837.00	2021.00	8250	20230912	-81.81	1496	20240701	0.33	2580	-41.82	20240220	1496	0.33	20240701	8250	-81.81	20230912	1496	0.33	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
183	20240701	110820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1510	-5	5	-0.33	204278434	136131	443.55	1515	1515	1496	1969	1061	1515	1500.60	1.14	0	14051	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	363	-1.80	0.75	12	0.57	-837.00	2021.00	8250	20230912	-81.70	1496	20240701	0.94	2580	-41.47	20240220	1496	0.94	20240701	8250	-81.70	20230912	1496	0.94	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
184	20240701	100819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1501	-14	5	-0.92	64520141	42887	139.74	1515	1515	1499	1969	1061	1515	1504.42	1.14	0	3947	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	360	-1.79	0.74	12	0.18	-837.00	2021.00	8250	20230912	-81.81	1499	20240701	0.13	2580	-41.82	20240220	1499	0.13	20240701	8250	-81.81	20230912	1499	0.13	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N
185	20240701	090818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1508	-7	5	-0.46	14664722	9754	31.78	1515	1515	1499	1969	1061	1515	1503.46	1.14	0	2743	1547	1530	1522	1505	1497	1527	1502	24	454	100	900	1	1	24015595	362	-1.80	0.75	12	0.04	-837.00	2021.00	8250	20230912	-81.72	1499	20240701	0.60	2580	-41.55	20240220	1499	0.60	20240701	8250	-81.72	20230912	1499	0.60	20240701	0.76	N	146060	100	24 억		273479	N	N	0	N	00	N