KissMeData/023790/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	160350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1208	39	2	3.34	94243477	79179	116.28	1170	1225	1151	1519	819	1169	1190.26	0.09	0	274	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	252	-0.93	1.29	12	0.38	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
3	20240731	150351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1207	38	2	3.25	92086182	77392	113.65	1170	1225	1151	1519	819	1169	1189.87	0.09	0	658	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	252	-0.93	1.29	12	0.37	-1294.00	933.00	2475	20231221	-51.23	837	20240307	44.21	1975	-38.89	20240105	837	44.21	20240307	2475	-51.23	20231221	837	44.21	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
4	20240731	140353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1220	51	2	4.36	68948875	58343	85.68	1170	1220	1151	1519	819	1169	1181.78	0.09	0	-11	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	254	-0.94	1.31	12	0.28	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
5	20240731	130352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1191	22	2	1.88	51838418	44057	64.70	1170	1193	1151	1519	819	1169	1176.62	0.09	0	-2593	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	248	-0.92	1.28	12	0.21	-1294.00	933.00	2475	20231221	-51.88	837	20240307	42.29	1975	-39.70	20240105	837	42.29	20240307	2475	-51.88	20231221	837	42.29	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
6	20240731	120354	51	100.00	KOSDAQ		금속	N	N	N	N		N	1186	17	2	1.45	35840239	30608	44.95	1170	1186	1151	1519	819	1169	1170.94	0.09	0	-2494	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	247	-0.92	1.27	12	0.15	-1294.00	933.00	2475	20231221	-52.08	837	20240307	41.70	1975	-39.95	20240105	837	41.70	20240307	2475	-52.08	20231221	837	41.70	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
7	20240731	110352	51	100.00	KOSDAQ		금속	N	N	N	N		N	1171	2	2	0.17	18245405	15669	23.01	1170	1176	1151	1519	819	1169	1164.43	0.09	0	-832	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	244	-0.90	1.26	12	0.08	-1294.00	933.00	2475	20231221	-52.69	837	20240307	39.90	1975	-40.71	20240105	837	39.90	20240307	2475	-52.69	20231221	837	39.90	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
8	20240731	100351	51	100.00	KOSDAQ		금속	N	N	N	N		N	1172	3	2	0.26	1852564	1590	2.34	1170	1176	1151	1519	819	1169	1165.13	0.09	0	-369	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	244	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.65	837	20240307	40.02	1975	-40.66	20240105	837	40.02	20240307	2475	-52.65	20231221	837	40.02	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
9	20240731	090347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1160	-9	5	-0.77	2330	2	0.00	1170	1170	1160	1519	819	1169	1165.00	0.09	0	0	1206	1187	1161	1142	1116	1197	1152	104	350	500	0	1	1	20841335	242	-0.90	1.24	12	0.00	-1294.00	933.00	2475	20231221	-53.13	837	20240307	38.59	1975	-41.27	20240105	837	38.59	20240307	2475	-53.13	20231221	837	38.59	20240307	0.00	N	023790	500	104 억		18931	N	N	0	N	00	N
10	20240730	160341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1169	34	2	3.00	78479020	68089	119.21	1135	1180	1135	1475	795	1135	1152.59	0.09	0	405	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	244	-0.90	1.25	12	0.33	-1294.00	933.00	2475	20231221	-52.77	837	20240307	39.67	1975	-40.81	20240105	837	39.67	20240307	2475	-52.77	20231221	837	39.67	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
11	20240730	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1160	25	2	2.20	73610776	63920	111.91	1135	1180	1135	1475	795	1135	1151.61	0.09	0	420	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	242	-0.90	1.24	12	0.31	-1294.00	933.00	2475	20231221	-53.13	837	20240307	38.59	1975	-41.27	20240105	837	38.59	20240307	2475	-53.13	20231221	837	38.59	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
12	20240730	140342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1155	20	2	1.76	61351232	53429	93.54	1135	1180	1135	1475	795	1135	1148.28	0.09	0	307	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	241	-0.89	1.24	12	0.26	-1294.00	933.00	2475	20231221	-53.33	837	20240307	37.99	1975	-41.52	20240105	837	37.99	20240307	2475	-53.33	20231221	837	37.99	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
13	20240730	130347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1162	27	2	2.38	49206880	42942	75.18	1135	1180	1135	1475	795	1135	1145.89	0.09	0	521	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	242	-0.90	1.25	12	0.21	-1294.00	933.00	2475	20231221	-53.05	837	20240307	38.83	1975	-41.16	20240105	837	38.83	20240307	2475	-53.05	20231221	837	38.83	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
14	20240730	120346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1149	14	2	1.23	34924681	30645	53.65	1135	1149	1135	1475	795	1135	1139.65	0.09	0	-20	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	239	-0.89	1.23	12	0.15	-1294.00	933.00	2475	20231221	-53.58	837	20240307	37.28	1975	-41.82	20240105	837	37.28	20240307	2475	-53.58	20231221	837	37.28	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
15	20240730	110347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1144	9	2	0.79	31643092	27765	48.61	1135	1145	1135	1475	795	1135	1139.68	0.09	0	37	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	238	-0.88	1.23	12	0.13	-1294.00	933.00	2475	20231221	-53.78	837	20240307	36.68	1975	-42.08	20240105	837	36.68	20240307	2475	-53.78	20231221	837	36.68	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
16	20240730	100347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1139	4	2	0.35	124127	109	0.19	1135	1140	1135	1475	795	1135	1138.78	0.09	0	-36	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	237	-0.88	1.22	12	0.00	-1294.00	933.00	2475	20231221	-53.98	837	20240307	36.08	1975	-42.33	20240105	837	36.08	20240307	2475	-53.98	20231221	837	36.08	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
17	20240730	090348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1135	0	3	0.00	9080	8	0.01	1135	1135	1135	1475	795	1135	1135.00	0.09	0	-8	1195	1164	1132	1101	1069	1180	1117	104	340	500	0	1	1	20841335	237	-0.88	1.22	12	0.00	-1294.00	933.00	2475	20231221	-54.14	837	20240307	35.60	1975	-42.53	20240105	837	35.60	20240307	2475	-54.14	20231221	837	35.60	20240307	0.00	N	023790	500	104 억		19645	N	N	0	N	00	N
18	20240729	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1135	24	2	2.16	65151709	57115	185.17	1111	1163	1100	1444	778	1111	1140.71	0.13	0	-10191	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	237	-0.88	1.22	12	0.27	-1294.00	933.00	2475	20231221	-54.14	837	20240307	35.60	1975	-42.53	20240105	837	35.60	20240307	2475	-54.14	20231221	837	35.60	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
19	20240729	150345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1134	23	2	2.07	64183850	56262	182.41	1111	1163	1100	1444	778	1111	1140.80	0.13	0	-10150	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	236	-0.88	1.22	12	0.27	-1294.00	933.00	2475	20231221	-54.18	837	20240307	35.48	1975	-42.58	20240105	837	35.48	20240307	2475	-54.18	20231221	837	35.48	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
20	20240729	140349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1135	24	2	2.16	63684869	55822	180.98	1111	1163	1100	1444	778	1111	1140.86	0.13	0	-10006	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	237	-0.88	1.22	12	0.27	-1294.00	933.00	2475	20231221	-54.14	837	20240307	35.60	1975	-42.53	20240105	837	35.60	20240307	2475	-54.14	20231221	837	35.60	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
21	20240729	130353	51	100.00	KOSDAQ		금속	N	N	N	N		N	1133	22	2	1.98	62727030	54977	178.24	1111	1163	1100	1444	778	1111	1140.97	0.13	0	-9956	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	236	-0.88	1.21	12	0.26	-1294.00	933.00	2475	20231221	-54.22	837	20240307	35.36	1975	-42.63	20240105	837	35.36	20240307	2475	-54.22	20231221	837	35.36	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
22	20240729	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1137	26	2	2.34	61330389	53738	174.23	1111	1163	1100	1444	778	1111	1141.29	0.13	0	-9855	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	237	-0.88	1.22	12	0.26	-1294.00	933.00	2475	20231221	-54.06	837	20240307	35.84	1975	-42.43	20240105	837	35.84	20240307	2475	-54.06	20231221	837	35.84	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
23	20240729	110346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1131	20	2	1.80	60658304	53145	172.30	1111	1163	1100	1444	778	1111	1141.37	0.13	0	-9684	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	236	-0.87	1.21	12	0.25	-1294.00	933.00	2475	20231221	-54.30	837	20240307	35.13	1975	-42.73	20240105	837	35.13	20240307	2475	-54.30	20231221	837	35.13	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
24	20240729	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1152	41	2	3.69	24227659	21460	69.58	1111	1154	1100	1444	778	1111	1128.97	0.13	0	-5677	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	240	-0.89	1.23	12	0.10	-1294.00	933.00	2475	20231221	-53.45	837	20240307	37.63	1975	-41.67	20240105	837	37.63	20240307	2475	-53.45	20231221	837	37.63	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
25	20240729	090343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1111	0	3	0.00	3003071	2703	8.76	1111	1120	1111	1444	778	1111	1111.01	0.13	0	-179	1145	1128	1108	1091	1071	1136	1099	104	333	500	0	1	1	20841335	232	-0.86	1.19	12	0.01	-1294.00	933.00	2475	20231221	-55.11	837	20240307	32.74	1975	-43.75	20240105	837	32.74	20240307	2475	-55.11	20231221	837	32.74	20240307	0.00	N	023790	500	104 억		27107	N	N	0	N	00	N
26	20240726	160339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1111	33	2	3.06	34114484	30844	36.72	1100	1125	1088	1401	755	1078	1106.03	0.14	0	976	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	232	-0.86	1.19	12	0.15	-1294.00	933.00	2475	20231221	-55.11	837	20240307	32.74	1975	-43.75	20240105	837	32.74	20240307	2475	-55.11	20231221	837	32.74	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
27	20240726	150342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	26	2	2.41	33528865	30314	36.09	1100	1125	1088	1401	755	1078	1106.05	0.14	0	994	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	230	-0.85	1.18	12	0.15	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
28	20240726	140344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1107	29	2	2.69	20489694	18528	22.06	1100	1125	1088	1401	755	1078	1105.88	0.14	0	2791	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	231	-0.86	1.19	12	0.09	-1294.00	933.00	2475	20231221	-55.27	837	20240307	32.26	1975	-43.95	20240105	837	32.26	20240307	2475	-55.27	20231221	837	32.26	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
29	20240726	130343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1109	31	2	2.88	17734594	16040	19.10	1100	1125	1088	1401	755	1078	1105.65	0.14	0	3667	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	231	-0.86	1.19	12	0.08	-1294.00	933.00	2475	20231221	-55.19	837	20240307	32.50	1975	-43.85	20240105	837	32.50	20240307	2475	-55.19	20231221	837	32.50	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
30	20240726	120344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	21	2	1.95	13702051	12389	14.75	1100	1125	1088	1401	755	1078	1105.99	0.14	0	3543	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	229	-0.85	1.18	12	0.06	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
31	20240726	110343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	21	2	1.95	11470293	10357	12.33	1100	1125	1088	1401	755	1078	1107.49	0.14	0	3559	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	229	-0.85	1.18	12	0.05	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
32	20240726	100344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	21	2	1.95	11406680	10299	12.26	1100	1125	1088	1401	755	1078	1107.55	0.14	0	3588	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	229	-0.85	1.18	12	0.05	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
33	20240726	090342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1098	20	2	1.86	76922	70	0.08	1100	1100	1089	1401	755	1078	1098.89	0.14	0	-23	1131	1104	1083	1056	1035	1094	1046	104	323	500	0	1	1	20841335	229	-0.85	1.18	12	0.00	-1294.00	933.00	2475	20231221	-55.64	837	20240307	31.18	1975	-44.41	20240105	837	31.18	20240307	2475	-55.64	20231221	837	31.18	20240307	0.00	N	023790	500	104 억		28860	N	N	0	N	00	N
34	20240725	160341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1078	-22	5	-2.00	91701213	83992	558.23	1110	1110	1062	1430	770	1100	1091.79	0.12	0	3442	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	225	-0.83	1.16	12	0.40	-1294.00	933.00	2475	20231221	-56.44	837	20240307	28.79	1975	-45.42	20240105	837	28.79	20240307	2475	-56.44	20231221	837	28.79	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
35	20240725	150347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1092	-8	5	-0.73	89226900	81697	542.98	1110	1110	1062	1430	770	1100	1092.17	0.12	0	5719	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	228	-0.84	1.17	12	0.39	-1294.00	933.00	2475	20231221	-55.88	837	20240307	30.47	1975	-44.71	20240105	837	30.47	20240307	2475	-55.88	20231221	837	30.47	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
36	20240725	140346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1083	-17	5	-1.55	85129350	77895	517.71	1110	1110	1062	1430	770	1100	1092.87	0.12	0	4655	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	226	-0.84	1.16	12	0.37	-1294.00	933.00	2475	20231221	-56.24	837	20240307	29.39	1975	-45.16	20240105	837	29.39	20240307	2475	-56.24	20231221	837	29.39	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
37	20240725	130344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1094	-6	5	-0.55	54277338	49514	329.08	1110	1110	1090	1430	770	1100	1096.20	0.12	0	1037	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	228	-0.85	1.17	12	0.24	-1294.00	933.00	2475	20231221	-55.80	837	20240307	30.70	1975	-44.61	20240105	837	30.70	20240307	2475	-55.80	20231221	837	30.70	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
38	20240725	120344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1095	-5	5	-0.45	42229351	38463	255.64	1110	1110	1095	1430	770	1100	1097.92	0.12	0	1037	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	228	-0.85	1.17	12	0.18	-1294.00	933.00	2475	20231221	-55.76	837	20240307	30.82	1975	-44.56	20240105	837	30.82	20240307	2475	-55.76	20231221	837	30.82	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
39	20240725	110341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1107	7	2	0.64	19203380	17467	116.09	1110	1110	1098	1430	770	1100	1099.41	0.12	0	407	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	231	-0.86	1.19	12	0.08	-1294.00	933.00	2475	20231221	-55.27	837	20240307	32.26	1975	-43.95	20240105	837	32.26	20240307	2475	-55.27	20231221	837	32.26	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
40	20240725	100343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	0	3	0.00	11697024	10631	70.66	1110	1110	1098	1430	770	1100	1100.28	0.12	0	327	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	229	-0.85	1.18	12	0.05	-1294.00	933.00	2475	20231221	-55.56	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
41	20240725	090342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1098	-2	5	-0.18	5518	5	0.03	1110	1110	1098	1430	770	1100	1103.60	0.12	0	0	1111	1105	1100	1094	1089	1108	1097	104	330	500	0	1	1	20841335	229	-0.85	1.18	12	0.00	-1294.00	933.00	2475	20231221	-55.64	837	20240307	31.18	1975	-44.41	20240105	837	31.18	20240307	2475	-55.64	20231221	837	31.18	20240307	0.00	N	023790	500	104 억		25418	N	N	0	N	00	N
42	20240724	160339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	1	2	0.09	16542936	15043	35.02	1099	1106	1095	1428	770	1099	1099.71	0.12	0	296	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	229	-0.85	1.18	12	0.07	-1294.00	933.00	2475	20231221	-55.56	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
43	20240724	150344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	5	2	0.45	14310682	13014	30.30	1099	1106	1095	1428	770	1099	1099.64	0.12	0	304	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	230	-0.85	1.18	12	0.06	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
44	20240724	140341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	0	3	0.00	11594346	10549	24.56	1099	1106	1095	1428	770	1099	1099.09	0.12	0	304	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	229	-0.85	1.18	12	0.05	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
45	20240724	130342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1098	-1	5	-0.09	8238200	7495	17.45	1099	1106	1095	1428	770	1099	1099.16	0.12	0	304	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	229	-0.85	1.18	12	0.04	-1294.00	933.00	2475	20231221	-55.64	837	20240307	31.18	1975	-44.41	20240105	837	31.18	20240307	2475	-55.64	20231221	837	31.18	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
46	20240724	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	0	3	0.00	4401828	4004	9.32	1099	1106	1095	1428	770	1099	1099.36	0.12	0	117	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	229	-0.85	1.18	12	0.02	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
47	20240724	110344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	5	2	0.45	3048102	2773	6.46	1099	1106	1095	1428	770	1099	1099.21	0.12	0	117	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	230	-0.85	1.18	12	0.01	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
48	20240724	100343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1095	-4	5	-0.36	2422389	2205	5.13	1099	1100	1095	1428	770	1099	1098.59	0.12	0	425	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	228	-0.85	1.17	12	0.01	-1294.00	933.00	2475	20231221	-55.76	837	20240307	30.82	1975	-44.56	20240105	837	30.82	20240307	2475	-55.76	20231221	837	30.82	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
49	20240724	090342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	0	3	0.00	0	0	0.00	0	0	0	1428	770	1099	0.00	0.12	0	0	1121	1110	1100	1089	1079	1115	1094	104	329	500	0	1	1	20841335	229	-0.85	1.18	12	0.00	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		25122	N	N	0	N	00	N
50	20240723	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	-3	5	-0.27	47149143	42956	100.11	1097	1111	1090	1432	772	1102	1097.61	0.12	0	633	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	229	-0.85	1.18	12	0.21	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
51	20240723	150348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1095	-7	5	-0.64	45836568	41758	97.32	1097	1111	1090	1432	772	1102	1097.67	0.12	0	1355	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	228	-0.85	1.17	12	0.20	-1294.00	933.00	2475	20231221	-55.76	837	20240307	30.82	1975	-44.56	20240105	837	30.82	20240307	2475	-55.76	20231221	837	30.82	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
52	20240723	140340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	-2	5	-0.18	42922303	39100	91.13	1097	1111	1090	1432	772	1102	1097.76	0.12	0	1100	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	229	-0.85	1.18	12	0.19	-1294.00	933.00	2475	20231221	-55.56	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
53	20240723	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1095	-7	5	-0.64	37791200	34421	80.22	1097	1111	1090	1432	772	1102	1097.91	0.12	0	1457	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	228	-0.85	1.17	12	0.17	-1294.00	933.00	2475	20231221	-55.76	837	20240307	30.82	1975	-44.56	20240105	837	30.82	20240307	2475	-55.76	20231221	837	30.82	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
54	20240723	120342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1092	-10	5	-0.91	37790105	34420	80.22	1097	1111	1090	1432	772	1102	1097.91	0.12	0	1458	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	228	-0.84	1.17	12	0.17	-1294.00	933.00	2475	20231221	-55.88	837	20240307	30.47	1975	-44.71	20240105	837	30.47	20240307	2475	-55.88	20231221	837	30.47	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
55	20240723	110342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1099	-3	5	-0.27	16955812	15389	35.87	1097	1111	1097	1432	772	1102	1101.81	0.12	0	880	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	229	-0.85	1.18	12	0.07	-1294.00	933.00	2475	20231221	-55.60	837	20240307	31.30	1975	-44.35	20240105	837	31.30	20240307	2475	-55.60	20231221	837	31.30	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
56	20240723	100340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1097	-5	5	-0.45	12077621	10951	25.52	1097	1111	1097	1432	772	1102	1102.88	0.12	0	413	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	229	-0.85	1.18	12	0.05	-1294.00	933.00	2475	20231221	-55.68	837	20240307	31.06	1975	-44.46	20240105	837	31.06	20240307	2475	-55.68	20231221	837	31.06	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
57	20240723	090341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1110	8	2	0.73	809621	738	1.72	1097	1110	1097	1432	772	1102	1097.05	0.12	0	-108	1145	1123	1110	1088	1075	1117	1082	104	330	500	0	1	1	20841335	231	-0.86	1.19	12	0.00	-1294.00	933.00	2475	20231221	-55.15	837	20240307	32.62	1975	-43.80	20240105	837	32.62	20240307	2475	-55.15	20231221	837	32.62	20240307	0.00	N	023790	500	104 억		24489	N	N	0	N	00	N
58	20240722	160337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1102	11	2	1.01	47686373	42907	96.71	1117	1132	1097	1418	764	1091	1111.41	0.14	0	-4881	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	230	-0.85	1.18	12	0.21	-1294.00	933.00	2475	20231221	-55.47	837	20240307	31.66	1975	-44.20	20240105	837	31.66	20240307	2475	-55.47	20231221	837	31.66	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
59	20240722	150341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1110	19	2	1.74	45625166	41044	92.51	1117	1132	1097	1418	764	1091	1111.62	0.14	0	-4865	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	231	-0.86	1.19	12	0.20	-1294.00	933.00	2475	20231221	-55.15	837	20240307	32.62	1975	-43.80	20240105	837	32.62	20240307	2475	-55.15	20231221	837	32.62	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
60	20240722	140342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1105	14	2	1.28	42414986	38143	85.97	1117	1132	1097	1418	764	1091	1112.00	0.14	0	-4954	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	230	-0.85	1.18	12	0.18	-1294.00	933.00	2475	20231221	-55.35	837	20240307	32.02	1975	-44.05	20240105	837	32.02	20240307	2475	-55.35	20231221	837	32.02	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
61	20240722	130339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	9	2	0.82	40179626	36111	81.39	1117	1132	1097	1418	764	1091	1112.67	0.14	0	-4922	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	229	-0.85	1.18	12	0.17	-1294.00	933.00	2475	20231221	-55.56	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
62	20240722	120338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	9	2	0.82	30236978	27084	61.05	1117	1132	1097	1418	764	1091	1116.41	0.14	0	-5198	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	229	-0.85	1.18	12	0.13	-1294.00	933.00	2475	20231221	-55.56	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
63	20240722	110341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1113	22	2	2.02	27988281	25045	56.45	1117	1132	1097	1418	764	1091	1117.52	0.14	0	-5129	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	232	-0.86	1.19	12	0.12	-1294.00	933.00	2475	20231221	-55.03	837	20240307	32.97	1975	-43.65	20240105	837	32.97	20240307	2475	-55.03	20231221	837	32.97	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
64	20240722	100339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1110	19	2	1.74	26303166	23520	53.01	1117	1132	1105	1418	764	1091	1118.33	0.14	0	-4635	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	231	-0.86	1.19	12	0.11	-1294.00	933.00	2475	20231221	-55.15	837	20240307	32.62	1975	-43.80	20240105	837	32.62	20240307	2475	-55.15	20231221	837	32.62	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
65	20240722	090337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1117	26	2	2.38	10053	9	0.02	1117	1117	1117	1418	764	1091	1117.00	0.14	0	0	1185	1137	1112	1064	1039	1125	1052	104	327	500	0	1	1	20841335	233	-0.86	1.20	12	0.00	-1294.00	933.00	2475	20231221	-54.87	837	20240307	33.45	1975	-43.44	20240105	837	33.45	20240307	2475	-54.87	20231221	837	33.45	20240307	0.00	N	023790	500	104 억		28674	N	N	0	N	00	N
66	20240719	160334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1091	-17	5	-1.53	49019909	44364	94.18	1108	1160	1087	1440	776	1108	1104.95	0.15	0	-2855	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	227	-0.84	1.17	12	0.21	-1294.00	933.00	2475	20231221	-55.92	837	20240307	30.35	1975	-44.76	20240105	837	30.35	20240307	2475	-55.92	20231221	837	30.35	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
67	20240719	150335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1096	-12	5	-1.08	39244265	35416	75.19	1108	1160	1087	1440	776	1108	1108.09	0.15	0	4148	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	228	-0.85	1.17	12	0.17	-1294.00	933.00	2475	20231221	-55.72	837	20240307	30.94	1975	-44.51	20240105	837	30.94	20240307	2475	-55.72	20231221	837	30.94	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
68	20240719	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	-4	5	-0.36	35767986	32231	68.43	1108	1160	1087	1440	776	1108	1109.74	0.15	0	4146	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	230	-0.85	1.18	12	0.15	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
69	20240719	130332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	-4	5	-0.36	33031198	29723	63.10	1108	1160	1087	1440	776	1108	1111.30	0.15	0	4148	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	230	-0.85	1.18	12	0.14	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
70	20240719	120332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1097	-11	5	-0.99	30183907	27116	57.57	1108	1160	1090	1440	776	1108	1113.14	0.15	0	4149	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	229	-0.85	1.18	12	0.13	-1294.00	933.00	2475	20231221	-55.68	837	20240307	31.06	1975	-44.46	20240105	837	31.06	20240307	2475	-55.68	20231221	837	31.06	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
71	20240719	110336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1109	1	2	0.09	21849345	19514	41.43	1108	1160	1090	1440	776	1108	1119.68	0.15	0	1695	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	231	-0.86	1.19	12	0.09	-1294.00	933.00	2475	20231221	-55.19	837	20240307	32.50	1975	-43.85	20240105	837	32.50	20240307	2475	-55.19	20231221	837	32.50	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
72	20240719	100310	51	100.00	KOSDAQ		금속	N	N	N	N		N	1107	-1	5	-0.09	16519897	14703	31.21	1108	1160	1090	1440	776	1108	1123.57	0.15	0	451	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	231	-0.86	1.19	12	0.07	-1294.00	933.00	2475	20231221	-55.27	837	20240307	32.26	1975	-43.95	20240105	837	32.26	20240307	2475	-55.27	20231221	837	32.26	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
73	20240719	090345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1107	-1	5	-0.09	58641	53	0.11	1108	1108	1105	1440	776	1108	1106.43	0.15	0	19	1165	1136	1099	1070	1033	1151	1085	104	332	500	0	1	1	20841335	231	-0.86	1.19	12	0.00	-1294.00	933.00	2475	20231221	-55.27	837	20240307	32.26	1975	-43.95	20240105	837	32.26	20240307	2475	-55.27	20231221	837	32.26	20240307	0.00	N	023790	500	104 억		32143	N	N	0	N	00	N
74	20240718	160329	51	100.00	KOSDAQ		금속	N	N	N	N		N	1108	-14	5	-1.25	52598549	47103	56.94	1062	1128	1062	1458	786	1122	1116.67	0.18	0	-4756	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	231	-0.86	1.19	12	0.23	-1294.00	933.00	2475	20231221	-55.23	837	20240307	32.38	1975	-43.90	20240105	837	32.38	20240307	2475	-55.23	20231221	837	32.38	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
75	20240718	150333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1108	-14	5	-1.25	49120650	43964	53.15	1062	1128	1062	1458	786	1122	1117.29	0.18	0	-4820	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	231	-0.86	1.19	12	0.21	-1294.00	933.00	2475	20231221	-55.23	837	20240307	32.38	1975	-43.90	20240105	837	32.38	20240307	2475	-55.23	20231221	837	32.38	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
76	20240718	140331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1123	1	2	0.09	45896435	41052	49.63	1062	1128	1062	1458	786	1122	1118.01	0.18	0	-4820	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	234	-0.87	1.20	12	0.20	-1294.00	933.00	2475	20231221	-54.63	837	20240307	34.17	1975	-43.14	20240105	837	34.17	20240307	2475	-54.63	20231221	837	34.17	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
77	20240718	130332	51	100.00	KOSDAQ		금속	N	N	N	N		N	1115	-7	5	-0.62	41070160	36725	44.40	1062	1128	1062	1458	786	1122	1118.32	0.18	0	-3724	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	232	-0.86	1.20	12	0.18	-1294.00	933.00	2475	20231221	-54.95	837	20240307	33.21	1975	-43.54	20240105	837	33.21	20240307	2475	-54.95	20231221	837	33.21	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
78	20240718	120331	51	100.00	KOSDAQ		금속	N	N	N	N		N	1111	-11	5	-0.98	32375234	28927	34.97	1062	1128	1062	1458	786	1122	1119.20	0.18	0	-3724	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	232	-0.86	1.19	12	0.14	-1294.00	933.00	2475	20231221	-55.11	837	20240307	32.74	1975	-43.75	20240105	837	32.74	20240307	2475	-55.11	20231221	837	32.74	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
79	20240718	110333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1127	5	2	0.45	25413636	22691	27.43	1062	1128	1062	1458	786	1122	1119.99	0.18	0	-3723	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	235	-0.87	1.21	12	0.11	-1294.00	933.00	2475	20231221	-54.46	837	20240307	34.65	1975	-42.94	20240105	837	34.65	20240307	2475	-54.46	20231221	837	34.65	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
80	20240718	100333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1122	0	3	0.00	3009443	2736	3.31	1062	1125	1062	1458	786	1122	1099.94	0.18	0	-870	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	234	-0.87	1.20	12	0.01	-1294.00	933.00	2475	20231221	-54.67	837	20240307	34.05	1975	-43.19	20240105	837	34.05	20240307	2475	-54.67	20231221	837	34.05	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
81	20240718	090334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1125	3	2	0.27	1024459	964	1.17	1062	1125	1062	1458	786	1122	1062.72	0.18	0	0	1175	1148	1117	1090	1059	1162	1104	104	336	500	0	1	1	20841335	234	-0.87	1.21	12	0.00	-1294.00	933.00	2475	20231221	-54.55	837	20240307	34.41	1975	-43.04	20240105	837	34.41	20240307	2475	-54.55	20231221	837	34.41	20240307	0.00	N	023790	500	104 억		36899	N	N	0	N	00	N
82	20240717	160344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1122	34	2	3.12	92499365	82719	339.29	1099	1144	1086	1414	762	1088	1118.24	0.20	0	-4939	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	234	-0.87	1.20	12	0.40	-1294.00	933.00	2475	20231221	-54.67	837	20240307	34.05	1975	-43.19	20240105	837	34.05	20240307	2475	-54.67	20231221	837	34.05	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
83	20240717	150348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1114	26	2	2.39	89799881	80305	329.39	1099	1144	1086	1414	762	1088	1118.24	0.20	0	-4938	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	232	-0.86	1.19	12	0.39	-1294.00	933.00	2475	20231221	-54.99	837	20240307	33.09	1975	-43.59	20240105	837	33.09	20240307	2475	-54.99	20231221	837	33.09	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
84	20240717	140346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	16	2	1.47	83302019	74460	305.41	1099	1144	1086	1414	762	1088	1118.75	0.20	0	-3879	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	230	-0.85	1.18	12	0.36	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
85	20240717	130345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1104	16	2	1.47	81668621	72983	299.36	1099	1144	1086	1414	762	1088	1119.01	0.20	0	-3697	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	230	-0.85	1.18	12	0.35	-1294.00	933.00	2475	20231221	-55.39	837	20240307	31.90	1975	-44.10	20240105	837	31.90	20240307	2475	-55.39	20231221	837	31.90	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
86	20240717	120346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1131	43	2	3.95	71599478	64007	262.54	1099	1144	1086	1414	762	1088	1118.62	0.20	0	-1529	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	236	-0.87	1.21	12	0.31	-1294.00	933.00	2475	20231221	-54.30	837	20240307	35.13	1975	-42.73	20240105	837	35.13	20240307	2475	-54.30	20231221	837	35.13	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
87	20240717	110345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1100	12	2	1.10	19143705	17442	71.54	1099	1120	1086	1414	762	1088	1097.56	0.20	0	-3982	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	229	-0.85	1.18	12	0.08	-1294.00	933.00	2475	20231221	-55.56	837	20240307	31.42	1975	-44.30	20240105	837	31.42	20240307	2475	-55.56	20231221	837	31.42	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
88	20240717	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1098	10	2	0.92	7844008	7166	29.39	1099	1120	1086	1414	762	1088	1094.61	0.20	0	-3842	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	229	-0.85	1.18	12	0.03	-1294.00	933.00	2475	20231221	-55.64	837	20240307	31.18	1975	-44.41	20240105	837	31.18	20240307	2475	-55.64	20231221	837	31.18	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
89	20240717	090313	51	100.00	KOSDAQ		금속	N	N	N	N		N	1120	32	2	2.94	595831	542	2.22	1099	1120	1099	1414	762	1088	1099.32	0.20	0	-300	1109	1098	1078	1067	1047	1104	1073	104	326	500	0	1	1	20841335	233	-0.87	1.20	12	0.00	-1294.00	933.00	2475	20231221	-54.75	837	20240307	33.81	1975	-43.29	20240105	837	33.81	20240307	2475	-54.75	20231221	837	33.81	20240307	0.00	N	023790	500	104 억		41538	N	N	0	N	00	N
90	20240716	160347	51	100.00	KOSDAQ		금속	N	N	N	N		N	1088	12	2	1.12	26109778	24380	81.96	1076	1089	1058	1398	754	1076	1070.95	0.19	0	2009	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	227	-0.84	1.17	12	0.12	-1294.00	933.00	2475	20231221	-56.04	837	20240307	29.99	1975	-44.91	20240105	837	29.99	20240307	2475	-56.04	20231221	837	29.99	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
91	20240716	150350	51	100.00	KOSDAQ		금속	N	N	N	N		N	1089	13	2	1.21	21467292	20113	67.61	1076	1089	1058	1398	754	1076	1067.33	0.19	0	2010	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	227	-0.84	1.17	12	0.10	-1294.00	933.00	2475	20231221	-56.00	837	20240307	30.11	1975	-44.86	20240105	837	30.11	20240307	2475	-56.00	20231221	837	30.11	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
92	20240716	140349	51	100.00	KOSDAQ		금속	N	N	N	N		N	1071	-5	5	-0.46	15588341	14670	49.32	1076	1076	1058	1398	754	1076	1062.60	0.19	0	113	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	223	-0.83	1.15	12	0.07	-1294.00	933.00	2475	20231221	-56.73	837	20240307	27.96	1975	-45.77	20240105	837	27.96	20240307	2475	-56.73	20231221	837	27.96	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
93	20240716	130348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1071	-5	5	-0.46	12641863	11904	40.02	1076	1076	1058	1398	754	1076	1061.98	0.19	0	67	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	223	-0.83	1.15	12	0.06	-1294.00	933.00	2475	20231221	-56.73	837	20240307	27.96	1975	-45.77	20240105	837	27.96	20240307	2475	-56.73	20231221	837	27.96	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
94	20240716	120348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-6	5	-0.56	11582531	10914	36.69	1076	1076	1058	1398	754	1076	1061.25	0.19	0	625	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	223	-0.83	1.15	12	0.05	-1294.00	933.00	2475	20231221	-56.77	837	20240307	27.84	1975	-45.82	20240105	837	27.84	20240307	2475	-56.77	20231221	837	27.84	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
95	20240716	110348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1060	-16	5	-1.49	11440108	10781	36.24	1076	1076	1058	1398	754	1076	1061.14	0.19	0	695	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	221	-0.82	1.14	12	0.05	-1294.00	933.00	2475	20231221	-57.17	837	20240307	26.64	1975	-46.33	20240105	837	26.64	20240307	2475	-57.17	20231221	837	26.64	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
96	20240716	100348	51	100.00	KOSDAQ		금속	N	N	N	N		N	1066	-10	5	-0.93	7919913	7462	25.08	1076	1076	1058	1398	754	1076	1061.37	0.19	0	463	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	222	-0.82	1.14	12	0.04	-1294.00	933.00	2475	20231221	-56.93	837	20240307	27.36	1975	-46.03	20240105	837	27.36	20240307	2475	-56.93	20231221	837	27.36	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
97	20240716	090346	51	100.00	KOSDAQ		금속	N	N	N	N		N	1064	-12	5	-1.12	151523	141	0.47	1076	1076	1064	1398	754	1076	1074.63	0.19	0	-53	1144	1110	1083	1049	1022	1127	1066	104	322	500	0	1	1	20841335	222	-0.82	1.14	12	0.00	-1294.00	933.00	2475	20231221	-57.01	837	20240307	27.12	1975	-46.13	20240105	837	27.12	20240307	2475	-57.01	20231221	837	27.12	20240307	0.00	N	023790	500	104 억		39491	N	N	0	N	00	N
98	20240715	160342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1076	0	3	0.00	31878643	29747	24.05	1065	1117	1056	1398	754	1076	1071.66	0.19	0	306	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	224	-0.83	1.15	12	0.14	-1294.00	933.00	2475	20231221	-56.53	837	20240307	28.55	1975	-45.52	20240105	837	28.55	20240307	2475	-56.53	20231221	837	28.55	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
99	20240715	150344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1076	0	3	0.00	31300804	29209	23.61	1065	1117	1056	1398	754	1076	1071.62	0.19	0	331	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	224	-0.83	1.15	12	0.14	-1294.00	933.00	2475	20231221	-56.53	837	20240307	28.55	1975	-45.52	20240105	837	28.55	20240307	2475	-56.53	20231221	837	28.55	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
100	20240715	140344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1080	4	2	0.37	28728970	26835	21.69	1065	1117	1056	1398	754	1076	1070.58	0.19	0	1444	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	225	-0.83	1.16	12	0.13	-1294.00	933.00	2475	20231221	-56.36	837	20240307	29.03	1975	-45.32	20240105	837	29.03	20240307	2475	-56.36	20231221	837	29.03	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
101	20240715	130344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1075	-1	5	-0.09	27517234	25710	20.78	1065	1117	1056	1398	754	1076	1070.29	0.19	0	1536	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	224	-0.83	1.15	12	0.12	-1294.00	933.00	2475	20231221	-56.57	837	20240307	28.43	1975	-45.57	20240105	837	28.43	20240307	2475	-56.57	20231221	837	28.43	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
102	20240715	120345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1080	4	2	0.37	27497767	25692	20.77	1065	1117	1056	1398	754	1076	1070.29	0.19	0	1536	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	225	-0.83	1.16	12	0.12	-1294.00	933.00	2475	20231221	-56.36	837	20240307	29.03	1975	-45.32	20240105	837	29.03	20240307	2475	-56.36	20231221	837	29.03	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
103	20240715	110344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1080	4	2	0.37	23841583	22259	17.99	1065	1117	1056	1398	754	1076	1071.10	0.19	0	1536	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	225	-0.83	1.16	12	0.11	-1294.00	933.00	2475	20231221	-56.36	837	20240307	29.03	1975	-45.32	20240105	837	29.03	20240307	2475	-56.36	20231221	837	29.03	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
104	20240715	100345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1077	1	2	0.09	19600385	18430	14.90	1065	1077	1056	1398	754	1076	1063.50	0.19	0	524	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	224	-0.83	1.15	12	0.09	-1294.00	933.00	2475	20231221	-56.48	837	20240307	28.67	1975	-45.47	20240105	837	28.67	20240307	2475	-56.48	20231221	837	28.67	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
105	20240715	090345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-18	5	-1.67	2984748	2805	2.27	1065	1065	1056	1398	754	1076	1064.08	0.19	0	2040	1190	1132	1091	1033	992	1162	1063	104	322	500	0	1	1	20841335	221	-0.82	1.13	12	0.01	-1294.00	933.00	2475	20231221	-57.25	837	20240307	26.40	1975	-46.43	20240105	837	26.40	20240307	2475	-57.25	20231221	837	26.40	20240307	0.00	N	023790	500	104 억		39485	N	N	0	N	00	N
106	20240712	160342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1076	15	2	1.41	135042968	123708	873.52	1050	1149	1050	1379	743	1061	1091.63	0.17	0	2305	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	224	-0.83	1.15	12	0.59	-1294.00	933.00	2475	20231221	-56.53	837	20240307	28.55	1975	-45.52	20240105	837	28.55	20240307	2475	-56.53	20231221	837	28.55	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
107	20240712	150343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1079	18	2	1.70	129350296	118432	836.27	1050	1149	1050	1379	743	1061	1092.19	0.17	0	1746	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	225	-0.83	1.16	12	0.57	-1294.00	933.00	2475	20231221	-56.40	837	20240307	28.91	1975	-45.37	20240105	837	28.91	20240307	2475	-56.40	20231221	837	28.91	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
108	20240712	140345	51	100.00	KOSDAQ		금속	N	N	N	N		N	1091	30	2	2.83	108670979	99367	701.65	1050	1149	1050	1379	743	1061	1093.63	0.17	0	5330	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	227	-0.84	1.17	12	0.48	-1294.00	933.00	2475	20231221	-55.92	837	20240307	30.35	1975	-44.76	20240105	837	30.35	20240307	2475	-55.92	20231221	837	30.35	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
109	20240712	130343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1093	32	2	3.02	69453495	64052	452.28	1050	1130	1050	1379	743	1061	1084.33	0.17	0	-2617	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	228	-0.84	1.17	12	0.31	-1294.00	933.00	2475	20231221	-55.84	837	20240307	30.59	1975	-44.66	20240105	837	30.59	20240307	2475	-55.84	20231221	837	30.59	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
110	20240712	120343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1078	17	2	1.60	49781261	46011	324.89	1050	1130	1050	1379	743	1061	1081.94	0.17	0	-2344	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	225	-0.83	1.16	12	0.22	-1294.00	933.00	2475	20231221	-56.44	837	20240307	28.79	1975	-45.42	20240105	837	28.79	20240307	2475	-56.44	20231221	837	28.79	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
111	20240712	110342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1066	5	2	0.47	10778179	10163	71.76	1050	1073	1050	1379	743	1061	1060.53	0.17	0	658	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	222	-0.82	1.14	12	0.05	-1294.00	933.00	2475	20231221	-56.93	837	20240307	27.36	1975	-46.03	20240105	837	27.36	20240307	2475	-56.93	20231221	837	27.36	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
112	20240712	100344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1059	-2	5	-0.19	10517465	9917	70.03	1050	1073	1050	1379	743	1061	1060.55	0.17	0	792	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	221	-0.82	1.14	12	0.05	-1294.00	933.00	2475	20231221	-57.21	837	20240307	26.52	1975	-46.38	20240105	837	26.52	20240307	2475	-57.21	20231221	837	26.52	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
113	20240712	090342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1059	-2	5	-0.19	433659	413	2.92	1050	1059	1050	1379	743	1061	1050.02	0.17	0	271	1117	1089	1060	1032	1003	1074	1017	104	318	500	0	1	1	20841335	221	-0.82	1.14	12	0.00	-1294.00	933.00	2475	20231221	-57.21	837	20240307	26.52	1975	-46.38	20240105	837	26.52	20240307	2475	-57.21	20231221	837	26.52	20240307	0.00	N	023790	500	104 억		34390	N	N	0	N	00	N
114	20240711	160340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1061	-12	5	-1.12	14885064	14162	38.79	1077	1088	1031	1394	752	1073	1051.06	0.16	0	1033	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	221	-0.82	1.14	12	0.07	-1294.00	933.00	2475	20231221	-57.13	837	20240307	26.76	1975	-46.28	20240105	837	26.76	20240307	2475	-57.13	20231221	837	26.76	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
115	20240711	150344	51	100.00	KOSDAQ		금속	N	N	N	N		N	1064	-9	5	-0.84	14749256	14034	38.44	1077	1088	1031	1394	752	1073	1050.97	0.16	0	1095	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	222	-0.82	1.14	12	0.07	-1294.00	933.00	2475	20231221	-57.01	837	20240307	27.12	1975	-46.13	20240105	837	27.12	20240307	2475	-57.01	20231221	837	27.12	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
116	20240711	140343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1061	-12	5	-1.12	14748192	14033	38.43	1077	1088	1031	1394	752	1073	1050.97	0.16	0	1095	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	221	-0.82	1.14	12	0.07	-1294.00	933.00	2475	20231221	-57.13	837	20240307	26.76	1975	-46.28	20240105	837	26.76	20240307	2475	-57.13	20231221	837	26.76	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
117	20240711	130342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1047	-26	5	-2.42	12176198	11603	31.78	1077	1088	1031	1394	752	1073	1049.40	0.16	0	1519	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	218	-0.81	1.12	12	0.06	-1294.00	933.00	2475	20231221	-57.70	837	20240307	25.09	1975	-46.99	20240105	837	25.09	20240307	2475	-57.70	20231221	837	25.09	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
118	20240711	120343	51	100.00	KOSDAQ		금속	N	N	N	N		N	1076	3	2	0.28	10211358	9761	26.73	1077	1088	1031	1394	752	1073	1046.14	0.16	0	2495	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	224	-0.83	1.15	12	0.05	-1294.00	933.00	2475	20231221	-56.53	837	20240307	28.55	1975	-45.52	20240105	837	28.55	20240307	2475	-56.53	20231221	837	28.55	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
119	20240711	110342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1071	-2	5	-0.19	9963215	9530	26.10	1077	1088	1031	1394	752	1073	1045.46	0.16	0	2693	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	223	-0.83	1.15	12	0.05	-1294.00	933.00	2475	20231221	-56.73	837	20240307	27.96	1975	-45.77	20240105	837	27.96	20240307	2475	-56.73	20231221	837	27.96	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
120	20240711	100341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-18	5	-1.68	9265710	8869	24.29	1077	1088	1031	1394	752	1073	1044.73	0.16	0	2742	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	220	-0.82	1.13	12	0.04	-1294.00	933.00	2475	20231221	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
121	20240711	090340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1077	4	2	0.37	35356	33	0.09	1077	1088	1062	1394	752	1073	1071.39	0.16	0	-3	1103	1087	1066	1050	1029	1096	1059	104	321	500	0	1	1	20841335	224	-0.83	1.15	12	0.00	-1294.00	933.00	2475	20231221	-56.48	837	20240307	28.67	1975	-45.47	20240105	837	28.67	20240307	2475	-56.48	20231221	837	28.67	20240307	0.00	N	023790	500	104 억		33557	N	N	0	N	00	N
122	20240710	160341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1073	22	2	2.09	38551965	36511	72.78	1051	1082	1045	1366	736	1051	1055.90	0.17	0	1349	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	224	-0.83	1.15	12	0.18	-1294.00	933.00	2475	20231221	-56.65	837	20240307	28.20	1975	-45.67	20240105	837	28.20	20240307	2475	-56.65	20231221	837	28.20	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
123	20240710	150342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1070	19	2	1.81	38066141	36057	71.87	1051	1082	1045	1366	736	1051	1055.72	0.17	0	1409	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	223	-0.83	1.15	12	0.17	-1294.00	933.00	2475	20231221	-56.77	837	20240307	27.84	1975	-45.82	20240105	837	27.84	20240307	2475	-56.77	20231221	837	27.84	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
124	20240710	140340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1065	14	2	1.33	36823399	34896	69.56	1051	1082	1045	1366	736	1051	1055.23	0.17	0	1426	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	222	-0.82	1.14	12	0.17	-1294.00	933.00	2475	20231221	-56.97	837	20240307	27.24	1975	-46.08	20240105	837	27.24	20240307	2475	-56.97	20231221	837	27.24	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
125	20240710	130341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1063	12	2	1.14	26673309	25216	50.26	1051	1082	1045	1366	736	1051	1057.79	0.17	0	841	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	222	-0.82	1.14	12	0.12	-1294.00	933.00	2475	20231221	-57.05	837	20240307	27.00	1975	-46.18	20240105	837	27.00	20240307	2475	-57.05	20231221	837	27.00	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
126	20240710	120339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1052	1	2	0.10	25847319	24426	48.69	1051	1082	1045	1366	736	1051	1058.19	0.17	0	841	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	219	-0.81	1.13	12	0.12	-1294.00	933.00	2475	20231221	-57.49	837	20240307	25.69	1975	-46.73	20240105	837	25.69	20240307	2475	-57.49	20231221	837	25.69	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
127	20240710	110342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1054	3	2	0.29	12272690	11499	22.92	1051	1082	1048	1366	736	1051	1067.28	0.17	0	950	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	220	-0.81	1.13	12	0.06	-1294.00	933.00	2475	20231221	-57.41	837	20240307	25.93	1975	-46.63	20240105	837	25.93	20240307	2475	-57.41	20231221	837	25.93	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
128	20240710	100338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1080	29	2	2.76	8123863	7573	15.09	1051	1082	1048	1366	736	1051	1072.74	0.17	0	-2255	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	225	-0.83	1.16	12	0.04	-1294.00	933.00	2475	20231221	-56.36	837	20240307	29.03	1975	-45.32	20240105	837	29.03	20240307	2475	-56.36	20231221	837	29.03	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
129	20240710	090341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1051	0	3	0.00	1551276	1476	2.94	1051	1051	1051	1366	736	1051	1051.00	0.17	0	-67	1099	1075	1056	1032	1013	1087	1044	104	315	500	0	1	1	20841335	219	-0.81	1.13	12	0.01	-1294.00	933.00	2475	20231221	-57.54	837	20240307	25.57	1975	-46.78	20240105	837	25.57	20240307	2475	-57.54	20231221	837	25.57	20240307	0.00	N	023790	500	104 억		34591	N	N	0	N	00	N
130	20240709	160340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1051	1	2	0.10	52352125	50165	148.26	1040	1080	1037	1365	735	1050	1043.58	0.18	0	-2998	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	219	-0.81	1.13	12	0.24	-1294.00	933.00	2475	20231221	-57.54	837	20240307	25.57	1975	-46.78	20240105	837	25.57	20240307	2475	-57.54	20231221	837	25.57	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
131	20240709	150340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1043	-7	5	-0.67	48643715	46615	137.77	1040	1080	1037	1365	735	1050	1043.52	0.18	0	-3037	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	217	-0.81	1.12	12	0.22	-1294.00	933.00	2475	20231221	-57.86	837	20240307	24.61	1975	-47.19	20240105	837	24.61	20240307	2475	-57.86	20231221	837	24.61	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
132	20240709	140340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1045	-5	5	-0.48	43587035	41768	123.45	1040	1080	1037	1365	735	1050	1043.55	0.18	0	-1643	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	218	-0.81	1.12	12	0.20	-1294.00	933.00	2475	20231221	-57.78	837	20240307	24.85	1975	-47.09	20240105	837	24.85	20240307	2475	-57.78	20231221	837	24.85	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
133	20240709	130341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1044	-6	5	-0.57	24870108	23814	70.38	1040	1080	1037	1365	735	1050	1044.35	0.18	0	1755	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	218	-0.81	1.12	12	0.11	-1294.00	933.00	2475	20231221	-57.82	837	20240307	24.73	1975	-47.14	20240105	837	24.73	20240307	2475	-57.82	20231221	837	24.73	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
134	20240709	120342	51	100.00	KOSDAQ		금속	N	N	N	N		N	1051	1	2	0.10	20674514	19793	58.50	1040	1080	1037	1365	735	1050	1044.54	0.18	0	1769	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	219	-0.81	1.13	12	0.09	-1294.00	933.00	2475	20231221	-57.54	837	20240307	25.57	1975	-46.78	20240105	837	25.57	20240307	2475	-57.54	20231221	837	25.57	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
135	20240709	110341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-1	5	-0.10	17966763	17200	50.83	1040	1080	1037	1365	735	1050	1044.58	0.18	0	1760	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	219	-0.81	1.12	12	0.08	-1294.00	933.00	2475	20231221	-57.62	837	20240307	25.33	1975	-46.89	20240105	837	25.33	20240307	2475	-57.62	20231221	837	25.33	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
136	20240709	100341	51	100.00	KOSDAQ		금속	N	N	N	N		N	1059	9	2	0.86	2905227	2730	8.07	1040	1080	1040	1365	735	1050	1064.19	0.18	0	111	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	221	-0.82	1.14	12	0.01	-1294.00	933.00	2475	20231221	-57.21	837	20240307	26.52	1975	-46.38	20240105	837	26.52	20240307	2475	-57.21	20231221	837	26.52	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
137	20240709	090340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1040	-10	5	-0.95	266880	256	0.76	1040	1080	1040	1365	735	1050	1042.50	0.18	0	-18	1114	1081	1057	1024	1000	1098	1041	104	315	500	0	1	1	20841335	217	-0.80	1.11	12	0.00	-1294.00	933.00	2475	20231221	-57.98	837	20240307	24.25	1975	-47.34	20240105	837	24.25	20240307	2475	-57.98	20231221	837	24.25	20240307	0.00	N	023790	500	104 억		37589	N	N	0	N	00	N
138	20240708	160338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1050	17	2	1.65	35196112	33835	53.99	1033	1090	1033	1342	724	1033	1040.23	0.20	0	-4146	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	219	-0.81	1.13	12	0.16	-1294.00	933.00	2475	20231221	-57.58	837	20240307	25.45	1975	-46.84	20240105	837	25.45	20240307	2475	-57.58	20231221	837	25.45	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
139	20240708	150339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1045	12	2	1.16	30370959	29253	46.68	1033	1090	1033	1342	724	1033	1038.22	0.20	0	-1196	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	218	-0.81	1.12	12	0.14	-1294.00	933.00	2475	20231221	-57.78	837	20240307	24.85	1975	-47.09	20240105	837	24.85	20240307	2475	-57.78	20231221	837	24.85	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
140	20240708	140340	51	100.00	KOSDAQ		금속	N	N	N	N		N	1039	6	2	0.58	26852771	25875	41.29	1033	1090	1033	1342	724	1033	1037.79	0.20	0	-718	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	217	-0.80	1.11	12	0.12	-1294.00	933.00	2475	20231221	-58.02	837	20240307	24.13	1975	-47.39	20240105	837	24.13	20240307	2475	-58.02	20231221	837	24.13	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
141	20240708	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1049	16	2	1.55	23728434	22870	36.49	1033	1090	1033	1342	724	1033	1037.54	0.20	0	-1267	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	219	-0.81	1.12	12	0.11	-1294.00	933.00	2475	20231221	-57.62	837	20240307	25.33	1975	-46.89	20240105	837	25.33	20240307	2475	-57.62	20231221	837	25.33	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
142	20240708	120339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1045	12	2	1.16	19218697	18522	29.56	1033	1090	1033	1342	724	1033	1037.61	0.20	0	-939	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	218	-0.81	1.12	12	0.09	-1294.00	933.00	2475	20231221	-57.78	837	20240307	24.85	1975	-47.09	20240105	837	24.85	20240307	2475	-57.78	20231221	837	24.85	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
143	20240708	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1035	2	2	0.19	16365535	15768	25.16	1033	1090	1033	1342	724	1033	1037.90	0.20	0	-1908	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	216	-0.80	1.11	12	0.08	-1294.00	933.00	2475	20231221	-58.18	837	20240307	23.66	1975	-47.59	20240105	837	23.66	20240307	2475	-58.18	20231221	837	23.66	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
144	20240708	100338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1042	9	2	0.87	5336069	5112	8.16	1033	1090	1033	1342	724	1033	1043.83	0.20	0	-566	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	217	-0.81	1.12	12	0.02	-1294.00	933.00	2475	20231221	-57.90	837	20240307	24.49	1975	-47.24	20240105	837	24.49	20240307	2475	-57.90	20231221	837	24.49	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
145	20240708	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1034	1	2	0.10	214033	207	0.33	1033	1041	1033	1342	724	1033	1033.98	0.20	0	98	1103	1068	1034	999	965	1085	1016	104	309	500	0	1	1	20841335	215	-0.80	1.11	12	0.00	-1294.00	933.00	2475	20231221	-58.22	837	20240307	23.54	1975	-47.65	20240105	837	23.54	20240307	2475	-58.22	20231221	837	23.54	20240307	0.00	N	023790	500	104 억		41735	N	N	0	N	00	N
146	20240705	160336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1033	18	2	1.77	64639085	62669	300.34	1019	1069	1000	1319	711	1015	1031.44	0.19	0	2528	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	215	-0.80	1.11	12	0.30	-1294.00	933.00	2475	20231221	-58.26	837	20240307	23.42	1975	-47.70	20240105	837	23.42	20240307	2475	-58.26	20231221	837	23.42	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
147	20240705	150339	51	100.00	KOSDAQ		금속	N	N	N	N		N	1033	18	2	1.77	64572984	62605	300.03	1019	1069	1000	1319	711	1015	1031.43	0.19	0	2592	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	215	-0.80	1.11	12	0.30	-1294.00	933.00	2475	20231221	-58.26	837	20240307	23.42	1975	-47.70	20240105	837	23.42	20240307	2475	-58.26	20231221	837	23.42	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
148	20240705	140338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1034	19	2	1.87	36475933	35347	169.40	1019	1069	1000	1319	711	1015	1031.94	0.19	0	3130	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	215	-0.80	1.11	12	0.17	-1294.00	933.00	2475	20231221	-58.22	837	20240307	23.54	1975	-47.65	20240105	837	23.54	20240307	2475	-58.22	20231221	837	23.54	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
149	20240705	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1041	26	2	2.56	34186531	33136	158.80	1019	1069	1000	1319	711	1015	1031.70	0.19	0	3686	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	217	-0.80	1.12	12	0.16	-1294.00	933.00	2475	20231221	-57.94	837	20240307	24.37	1975	-47.29	20240105	837	24.37	20240307	2475	-57.94	20231221	837	24.37	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
150	20240705	120337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1040	25	2	2.46	33369111	32345	155.01	1019	1069	1000	1319	711	1015	1031.66	0.19	0	3744	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	217	-0.80	1.11	12	0.16	-1294.00	933.00	2475	20231221	-57.98	837	20240307	24.25	1975	-47.34	20240105	837	24.25	20240307	2475	-57.98	20231221	837	24.25	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
151	20240705	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1030	15	2	1.48	20596613	19972	95.72	1019	1069	1000	1319	711	1015	1031.27	0.19	0	511	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	215	-0.80	1.10	12	0.10	-1294.00	933.00	2475	20231221	-58.38	837	20240307	23.06	1975	-47.85	20240105	837	23.06	20240307	2475	-58.38	20231221	837	23.06	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
152	20240705	100337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1033	18	2	1.77	15292676	14845	71.14	1019	1069	1000	1319	711	1015	1030.16	0.19	0	1053	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	215	-0.80	1.11	12	0.07	-1294.00	933.00	2475	20231221	-58.26	837	20240307	23.42	1975	-47.70	20240105	837	23.42	20240307	2475	-58.26	20231221	837	23.42	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
153	20240705	090338	51	100.00	KOSDAQ		금속	N	N	N	N		N	1024	9	2	0.89	1613574	1578	7.56	1019	1024	1014	1319	711	1015	1022.54	0.19	0	-1127	1135	1074	1036	975	937	1105	1006	104	304	500	0	1	1	20841335	213	-0.79	1.10	12	0.01	-1294.00	933.00	2475	20231221	-58.63	837	20240307	22.34	1975	-48.15	20240105	837	22.34	20240307	2475	-58.63	20231221	837	22.34	20240307	0.00	N	023790	500	104 억		39125	N	N	0	N	00	N
154	20240704	160335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-19	5	-1.84	21381929	20866	106.57	998	1097	998	1344	724	1034	1025.01	0.21	0	-2114	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	200	-0.78	1.09	12	0.11	-1294.00	933.00	2475	20231221	-58.99	837	20240307	21.27	1975	-48.61	20240105	837	21.27	20240307	2475	-58.99	20231221	837	21.27	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
155	20240704	150337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1021	-13	5	-1.26	18273934	17804	90.93	998	1097	998	1344	724	1034	1026.39	0.21	0	-1571	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	201	-0.79	1.09	12	0.09	-1294.00	933.00	2475	20231221	-58.75	837	20240307	21.98	1975	-48.30	20240105	837	21.98	20240307	2475	-58.75	20231221	837	21.98	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
156	20240704	140337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-19	5	-1.84	18076749	17611	89.94	998	1097	998	1344	724	1034	1026.45	0.21	0	-1378	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	200	-0.78	1.09	12	0.09	-1294.00	933.00	2475	20231221	-58.99	837	20240307	21.27	1975	-48.61	20240105	837	21.27	20240307	2475	-58.99	20231221	837	21.27	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
157	20240704	130337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1023	-11	5	-1.06	15146218	14729	75.22	998	1097	998	1344	724	1034	1028.33	0.21	0	-666	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	202	-0.79	1.10	12	0.07	-1294.00	933.00	2475	20231221	-58.67	837	20240307	22.22	1975	-48.20	20240105	837	22.22	20240307	2475	-58.67	20231221	837	22.22	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
158	20240704	120336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-19	5	-1.84	12185051	11815	60.34	998	1097	998	1344	724	1034	1031.32	0.21	0	375	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	200	-0.78	1.09	12	0.06	-1294.00	933.00	2475	20231221	-58.99	837	20240307	21.27	1975	-48.61	20240105	837	21.27	20240307	2475	-58.99	20231221	837	21.27	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
159	20240704	110336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1030	-4	5	-0.39	8689533	8370	42.75	998	1097	998	1344	724	1034	1038.18	0.21	0	279	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	203	-0.80	1.10	12	0.04	-1294.00	933.00	2475	20231221	-58.38	837	20240307	23.06	1975	-47.85	20240105	837	23.06	20240307	2475	-58.38	20231221	837	23.06	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
160	20240704	100337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-19	5	-1.84	7795058	7500	38.30	998	1097	998	1344	724	1034	1039.34	0.21	0	840	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	200	-0.78	1.09	12	0.04	-1294.00	933.00	2475	20231221	-58.99	837	20240307	21.27	1975	-48.61	20240105	837	21.27	20240307	2475	-58.99	20231221	837	21.27	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
161	20240704	090336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1034	0	3	0.00	2403864	2372	12.11	998	1034	998	1344	724	1034	1013.43	0.21	0	617	1069	1051	1038	1020	1007	1045	1014	99	310	500	0	1	1	19712667	204	-0.80	1.11	12	0.01	-1294.00	933.00	2475	20231221	-58.22	837	20240307	23.54	1975	-47.65	20240105	837	23.54	20240307	2475	-58.22	20231221	837	23.54	20240307	0.00	N	023790	500	98 억		41219	N	N	0	N	00	N
162	20240703	160334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1034	-23	5	-2.18	20474104	19580	42.33	1052	1056	1025	1374	740	1057	1045.66	0.23	0	-3470	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	204	-0.80	1.11	12	0.10	-1294.00	933.00	2475	20231221	-58.22	837	20240307	23.54	1975	-47.65	20240105	837	23.54	20240307	2475	-58.22	20231221	837	23.54	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
163	20240703	150336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1035	-22	5	-2.08	20152277	19268	41.65	1052	1056	1025	1374	740	1057	1045.89	0.23	0	-3169	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	204	-0.80	1.11	12	0.10	-1294.00	933.00	2475	20231221	-58.18	837	20240307	23.66	1975	-47.59	20240105	837	23.66	20240307	2475	-58.18	20231221	837	23.66	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
164	20240703	140336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1043	-14	5	-1.32	19424810	18563	40.13	1052	1056	1025	1374	740	1057	1046.43	0.23	0	-2629	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	206	-0.81	1.12	12	0.09	-1294.00	933.00	2475	20231221	-57.86	837	20240307	24.61	1975	-47.19	20240105	837	24.61	20240307	2475	-57.86	20231221	837	24.61	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
165	20240703	130336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1025	-32	5	-3.03	18096907	17297	37.39	1052	1056	1025	1374	740	1057	1046.25	0.23	0	-2553	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	202	-0.79	1.10	12	0.09	-1294.00	933.00	2475	20231221	-58.59	837	20240307	22.46	1975	-48.10	20240105	837	22.46	20240307	2475	-58.59	20231221	837	22.46	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
166	20240703	120335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-2	5	-0.19	15907936	15167	32.79	1052	1056	1027	1374	740	1057	1048.85	0.23	0	-651	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	208	-0.82	1.13	12	0.08	-1294.00	933.00	2475	20231221	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
167	20240703	110337	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-2	5	-0.19	15876321	15137	32.72	1052	1056	1027	1374	740	1057	1048.84	0.23	0	-644	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	208	-0.82	1.13	12	0.08	-1294.00	933.00	2475	20231221	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
168	20240703	100336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1042	-15	5	-1.42	14030785	13367	28.89	1052	1056	1040	1374	740	1057	1049.66	0.23	0	-167	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	205	-0.81	1.12	12	0.07	-1294.00	933.00	2475	20231221	-57.90	837	20240307	24.49	1975	-47.24	20240105	837	24.49	20240307	2475	-57.90	20231221	837	24.49	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
169	20240703	090335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1041	-16	5	-1.51	15746	15	0.03	1052	1052	1041	1374	740	1057	1049.73	0.23	0	-1	1138	1097	1059	1018	980	1118	1039	99	317	500	0	1	1	19712667	205	-0.80	1.12	12	0.00	-1294.00	933.00	2475	20231221	-57.94	837	20240307	24.37	1975	-47.29	20240105	837	24.37	20240307	2475	-57.94	20231221	837	24.37	20240307	0.00	N	023790	500	98 억		44689	N	N	0	N	00	N
170	20240702	160335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1057	37	2	3.63	48931205	46261	195.97	1021	1100	1021	1326	714	1020	1057.72	0.27	0	-11843	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	208	-0.82	1.13	12	0.23	-1294.00	933.00	2475	20230626	-57.29	837	20240307	26.28	1975	-46.48	20240105	837	26.28	20240307	2475	-57.29	20231221	837	26.28	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
171	20240702	150335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1044	24	2	2.35	47395359	44803	189.79	1021	1100	1021	1326	714	1020	1057.86	0.27	0	-11843	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	206	-0.81	1.12	12	0.23	-1294.00	933.00	2475	20230626	-57.82	837	20240307	24.73	1975	-47.14	20240105	837	24.73	20240307	2475	-57.82	20231221	837	24.73	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
172	20240702	140335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1055	35	2	3.43	40985817	38724	164.04	1021	1100	1021	1326	714	1020	1058.41	0.27	0	-10110	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	208	-0.82	1.13	12	0.20	-1294.00	933.00	2475	20230626	-57.37	837	20240307	26.05	1975	-46.58	20240105	837	26.05	20240307	2475	-57.37	20231221	837	26.05	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
173	20240702	130335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1040	20	2	1.96	35646032	33605	142.36	1021	1100	1021	1326	714	1020	1060.74	0.27	0	-7084	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	205	-0.80	1.11	12	0.17	-1294.00	933.00	2475	20230626	-57.98	837	20240307	24.25	1975	-47.34	20240105	837	24.25	20240307	2475	-57.98	20231221	837	24.25	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
174	20240702	120336	51	100.00	KOSDAQ		금속	N	N	N	N		N	1035	15	2	1.47	34583083	32578	138.01	1021	1100	1021	1326	714	1020	1061.55	0.27	0	-6433	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	204	-0.80	1.11	12	0.17	-1294.00	933.00	2475	20230626	-58.18	837	20240307	23.66	1975	-47.59	20240105	837	23.66	20240307	2475	-58.18	20231221	837	23.66	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
175	20240702	110335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1031	11	2	1.08	34460154	32459	137.50	1021	1100	1021	1326	714	1020	1061.65	0.27	0	-6316	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	203	-0.80	1.11	12	0.16	-1294.00	933.00	2475	20230626	-58.34	837	20240307	23.18	1975	-47.80	20240105	837	23.18	20240307	2475	-58.34	20231221	837	23.18	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
176	20240702	100335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1022	2	2	0.20	30680714	28768	121.87	1021	1100	1021	1326	714	1020	1066.49	0.27	0	-5512	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	201	-0.79	1.10	12	0.15	-1294.00	933.00	2475	20230626	-58.71	837	20240307	22.10	1975	-48.25	20240105	837	22.10	20240307	2475	-58.71	20231221	837	22.10	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
177	20240702	090335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1048	28	2	2.75	15611	15	0.06	1021	1048	1021	1326	714	1020	1040.73	0.27	0	-4	1044	1031	1016	1003	988	1034	1006	99	306	500	0	1	1	19712667	207	-0.81	1.12	12	0.00	-1294.00	933.00	2475	20230626	-57.66	837	20240307	25.21	1975	-46.94	20240105	837	25.21	20240307	2475	-57.66	20231221	837	25.21	20240307	0.00	N	023790	500	98 억		53726	N	N	0	N	00	N
178	20240701	160334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1020	2	2	0.20	23943261	23605	45.84	1020	1029	1001	1323	713	1018	1014.33	0.30	0	-5410	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	201	-0.79	1.09	12	0.12	-1294.00	933.00	2475	20230626	-58.79	837	20240307	21.86	1975	-48.35	20240105	837	21.86	20240307	2475	-58.79	20231221	837	21.86	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
179	20240701	150335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1026	8	2	0.79	22339935	22045	42.81	1020	1027	1001	1323	713	1018	1013.38	0.30	0	-4755	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	202	-0.79	1.10	12	0.11	-1294.00	933.00	2475	20230626	-58.55	837	20240307	22.58	1975	-48.05	20240105	837	22.58	20240307	2475	-58.55	20231221	837	22.58	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
180	20240701	140333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1022	4	2	0.39	20618505	20366	39.55	1020	1027	1001	1323	713	1018	1012.40	0.30	0	-4005	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	201	-0.79	1.10	12	0.10	-1294.00	933.00	2475	20230626	-58.71	837	20240307	22.10	1975	-48.25	20240105	837	22.10	20240307	2475	-58.71	20231221	837	22.10	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
181	20240701	130334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1027	9	2	0.88	18036152	17837	34.64	1020	1027	1001	1323	713	1018	1011.17	0.30	0	-3414	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	202	-0.79	1.10	12	0.09	-1294.00	933.00	2475	20230626	-58.51	837	20240307	22.70	1975	-48.00	20240105	837	22.70	20240307	2475	-58.51	20231221	837	22.70	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
182	20240701	120335	51	100.00	KOSDAQ		금속	N	N	N	N		N	1014	-4	5	-0.39	11124140	11033	21.42	1020	1020	1001	1323	713	1018	1008.26	0.30	0	-1752	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	200	-0.78	1.09	12	0.06	-1294.00	933.00	2475	20230626	-59.03	837	20240307	21.15	1975	-48.66	20240105	837	21.15	20240307	2475	-59.03	20231221	837	21.15	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
183	20240701	110334	51	100.00	KOSDAQ		금속	N	N	N	N		N	1008	-10	5	-0.98	10945949	10857	21.08	1020	1020	1001	1323	713	1018	1008.19	0.30	0	-1649	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	199	-0.78	1.08	12	0.06	-1294.00	933.00	2475	20230626	-59.27	837	20240307	20.43	1975	-48.96	20240105	837	20.43	20240307	2475	-59.27	20231221	837	20.43	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
184	20240701	100333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1008	-10	5	-0.98	5416371	5363	10.41	1020	1020	1001	1323	713	1018	1009.95	0.30	0	-711	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	199	-0.78	1.08	12	0.03	-1294.00	933.00	2475	20230626	-59.27	837	20240307	20.43	1975	-48.96	20240105	837	20.43	20240307	2475	-59.27	20231221	837	20.43	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N
185	20240701	090333	51	100.00	KOSDAQ		금속	N	N	N	N		N	1015	-3	5	-0.29	1524154	1498	2.91	1020	1020	1015	1323	713	1018	1017.46	0.30	0	-1026	1060	1039	1028	1007	996	1033	1001	99	305	500	0	1	1	19712667	200	-0.78	1.09	12	0.01	-1294.00	933.00	2475	20230626	-58.99	837	20240307	21.27	1975	-48.61	20240105	837	21.27	20240307	2475	-58.99	20231221	837	21.27	20240307	0.00	N	023790	500	98 억		59116	N	N	0	N	00	N