KissMeData/128660/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	160842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-5	5	-0.15	134352755	40098	70.35	3340	3385	3330	4380	2360	3370	3350.61	1.18	0	1632	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	835	5.95	1.18	12	0.16	566.00	2862.00	5390	20240521	-37.57	3255	20240412	3.38	5390	-37.57	20240521	3255	3.38	20240412	5390	-37.57	20240521	3255	3.38	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
3	20240731	150853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-5	5	-0.15	131235685	39171	68.72	3340	3385	3330	4380	2360	3370	3350.33	1.18	0	1543	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	835	5.95	1.18	12	0.16	566.00	2862.00	5390	20240521	-37.57	3255	20240412	3.38	5390	-37.57	20240521	3255	3.38	20240412	5390	-37.57	20240521	3255	3.38	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
4	20240731	140852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-5	5	-0.15	70074580	20911	36.69	3340	3385	3340	4380	2360	3370	3351.09	1.18	0	-2539	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	835	5.95	1.18	12	0.08	566.00	2862.00	5390	20240521	-37.57	3255	20240412	3.38	5390	-37.57	20240521	3255	3.38	20240412	5390	-37.57	20240521	3255	3.38	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
5	20240731	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	-5	5	-0.15	65461115	19540	34.28	3340	3385	3340	4380	2360	3370	3350.11	1.18	0	-1859	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	835	5.95	1.18	12	0.08	566.00	2862.00	5390	20240521	-37.57	3255	20240412	3.38	5390	-37.57	20240521	3255	3.38	20240412	5390	-37.57	20240521	3255	3.38	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
6	20240731	120849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	-20	5	-0.59	55303205	16504	28.96	3340	3385	3340	4380	2360	3370	3350.90	1.18	0	-2002	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	831	5.92	1.17	12	0.07	566.00	2862.00	5390	20240521	-37.85	3255	20240412	2.92	5390	-37.85	20240521	3255	2.92	20240412	5390	-37.85	20240521	3255	2.92	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
7	20240731	110851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3350	-20	5	-0.59	50164780	14972	26.27	3340	3385	3340	4380	2360	3370	3350.57	1.18	0	-1056	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	831	5.92	1.17	12	0.06	566.00	2862.00	5390	20240521	-37.85	3255	20240412	2.92	5390	-37.85	20240521	3255	2.92	20240412	5390	-37.85	20240521	3255	2.92	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
8	20240731	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	10	2	0.30	41446750	12371	21.70	3340	3385	3340	4380	2360	3370	3350.32	1.18	0	405	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	838	5.97	1.18	12	0.05	566.00	2862.00	5390	20240521	-37.29	3255	20240412	3.84	5390	-37.29	20240521	3255	3.84	20240412	5390	-37.29	20240521	3255	3.84	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
9	20240731	090847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	0	3	0.00	2518970	754	1.32	3340	3370	3340	4380	2360	3370	3340.81	1.18	0	56	3453	3411	3388	3346	3323	3400	3335	124	1010	500	2150	5	1	24803369	836	5.95	1.18	12	0.00	566.00	2862.00	5390	20240521	-37.48	3255	20240412	3.53	5390	-37.48	20240521	3255	3.53	20240412	5390	-37.48	20240521	3255	3.53	20240412	4.00	N	128660	500	124 억		291656	N	N	0	N	00	N
10	20240730	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-85	5	-2.46	192706370	56987	319.00	3420	3430	3365	4490	2420	3455	3381.74	1.28	0	-25092	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	836	5.95	1.18	12	0.23	566.00	2862.00	5390	20240521	-37.48	3255	20240412	3.53	5390	-37.48	20240521	3255	3.53	20240412	5390	-37.48	20240521	3255	3.53	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
11	20240730	150843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	-85	5	-2.46	169677905	50154	280.75	3420	3430	3365	4490	2420	3455	3383.14	1.28	0	-20187	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	836	5.95	1.18	12	0.20	566.00	2862.00	5390	20240521	-37.48	3255	20240412	3.53	5390	-37.48	20240521	3255	3.53	20240412	5390	-37.48	20240521	3255	3.53	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
12	20240730	140833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-70	5	-2.03	110200505	32515	182.01	3420	3430	3375	4490	2420	3455	3389.22	1.28	0	-15471	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	840	5.98	1.18	12	0.13	566.00	2862.00	5390	20240521	-37.20	3255	20240412	3.99	5390	-37.20	20240521	3255	3.99	20240412	5390	-37.20	20240521	3255	3.99	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
13	20240730	130838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-70	5	-2.03	72314595	21301	119.24	3420	3430	3375	4490	2420	3455	3394.89	1.28	0	-12400	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	840	5.98	1.18	12	0.09	566.00	2862.00	5390	20240521	-37.20	3255	20240412	3.99	5390	-37.20	20240521	3255	3.99	20240412	5390	-37.20	20240521	3255	3.99	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
14	20240730	120830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3385	-70	5	-2.03	56646385	16676	93.35	3420	3430	3375	4490	2420	3455	3396.88	1.28	0	-9754	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	840	5.98	1.18	12	0.07	566.00	2862.00	5390	20240521	-37.20	3255	20240412	3.99	5390	-37.20	20240521	3255	3.99	20240412	5390	-37.20	20240521	3255	3.99	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
15	20240730	110838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-75	5	-2.17	46470390	13670	76.52	3420	3430	3375	4490	2420	3455	3399.44	1.28	0	-7422	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	838	5.97	1.18	12	0.06	566.00	2862.00	5390	20240521	-37.29	3255	20240412	3.84	5390	-37.29	20240521	3255	3.84	20240412	5390	-37.29	20240521	3255	3.84	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
16	20240730	100842	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	-60	5	-1.74	36314955	10670	59.73	3420	3430	3375	4490	2420	3455	3403.46	1.28	0	-5953	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	842	6.00	1.19	12	0.04	566.00	2862.00	5390	20240521	-37.01	3255	20240412	4.30	5390	-37.01	20240521	3255	4.30	20240412	5390	-37.01	20240521	3255	4.30	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
17	20240730	090846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	-25	5	-0.72	7081185	2068	11.58	3420	3430	3420	4490	2420	3455	3424.17	1.28	0	1477	3491	3472	3436	3417	3381	3482	3427	124	1035	500	2210	5	1	24803369	851	6.06	1.20	12	0.01	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.10	N	128660	500	124 억		316739	N	N	0	N	00	N
18	20240729	160826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	35	2	1.02	60553830	17637	50.14	3430	3455	3400	4445	2395	3420	3433.31	1.26	0	2636	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	857	6.10	1.21	12	0.07	566.00	2862.00	5390	20240521	-35.90	3255	20240412	6.14	5390	-35.90	20240521	3255	6.14	20240412	5390	-35.90	20240521	3255	6.14	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
19	20240729	150839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	10	2	0.29	55069130	16043	45.61	3430	3450	3400	4445	2395	3420	3432.60	1.26	0	2995	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	851	6.06	1.20	12	0.06	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
20	20240729	140844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3435	15	2	0.44	45181645	13167	37.43	3430	3450	3400	4445	2395	3420	3431.43	1.26	0	3242	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	852	6.07	1.20	12	0.05	566.00	2862.00	5390	20240521	-36.27	3255	20240412	5.53	5390	-36.27	20240521	3255	5.53	20240412	5390	-36.27	20240521	3255	5.53	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
21	20240729	130845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3440	20	2	0.58	39292845	11455	32.57	3430	3450	3400	4445	2395	3420	3430.19	1.26	0	2093	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	853	6.08	1.20	12	0.05	566.00	2862.00	5390	20240521	-36.18	3255	20240412	5.68	5390	-36.18	20240521	3255	5.68	20240412	5390	-36.18	20240521	3255	5.68	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
22	20240729	120841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3440	20	2	0.58	30932505	9021	25.65	3430	3450	3400	4445	2395	3420	3428.94	1.26	0	1732	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	853	6.08	1.20	12	0.04	566.00	2862.00	5390	20240521	-36.18	3255	20240412	5.68	5390	-36.18	20240521	3255	5.68	20240412	5390	-36.18	20240521	3255	5.68	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
23	20240729	110832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3425	5	2	0.15	16195200	4727	13.44	3430	3440	3400	4445	2395	3420	3426.11	1.26	0	241	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	850	6.05	1.20	12	0.02	566.00	2862.00	5390	20240521	-36.46	3255	20240412	5.22	5390	-36.46	20240521	3255	5.22	20240412	5390	-36.46	20240521	3255	5.22	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
24	20240729	100831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	10	2	0.29	8179555	2387	6.79	3430	3440	3400	4445	2395	3420	3426.71	1.26	0	573	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	851	6.06	1.20	12	0.01	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
25	20240729	090831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	0	3	0.00	1165230	340	0.97	3430	3430	3400	4445	2395	3420	3427.15	1.26	0	-74	3466	3442	3426	3402	3386	3440	3400	124	1025	500	2180	5	1	24803369	848	6.04	1.19	12	0.00	566.00	2862.00	5390	20240521	-36.55	3255	20240412	5.07	5390	-36.55	20240521	3255	5.07	20240412	5390	-36.55	20240521	3255	5.07	20240412	4.17	N	128660	500	124 억		313713	N	N	0	N	00	N
26	20240726	160818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3420	-35	5	-1.01	116953050	34134	33.79	3420	3450	3410	4490	2420	3455	3426.29	1.25	0	3496	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	848	6.04	1.19	12	0.14	566.00	2862.00	5390	20240521	-36.55	3255	20240412	5.07	5390	-36.55	20240521	3255	5.07	20240412	5390	-36.55	20240521	3255	5.07	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
27	20240726	150826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3440	-15	5	-0.43	109007130	31816	31.50	3420	3450	3410	4490	2420	3455	3426.17	1.25	0	3642	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	853	6.08	1.20	12	0.13	566.00	2862.00	5390	20240521	-36.18	3255	20240412	5.68	5390	-36.18	20240521	3255	5.68	20240412	5390	-36.18	20240521	3255	5.68	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
28	20240726	140827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3450	-5	5	-0.14	90389455	26380	26.12	3420	3450	3410	4490	2420	3455	3426.44	1.25	0	2980	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	856	6.10	1.21	12	0.11	566.00	2862.00	5390	20240521	-35.99	3255	20240412	5.99	5390	-35.99	20240521	3255	5.99	20240412	5390	-35.99	20240521	3255	5.99	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
29	20240726	130828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	-25	5	-0.72	70390685	20552	20.35	3420	3445	3410	4490	2420	3455	3425.00	1.25	0	2825	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	851	6.06	1.20	12	0.08	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
30	20240726	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	-25	5	-0.72	51108020	14925	14.78	3420	3445	3410	4490	2420	3455	3424.32	1.25	0	663	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	851	6.06	1.20	12	0.06	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
31	20240726	110831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3445	-10	5	-0.29	39587610	11569	11.45	3420	3445	3410	4490	2420	3455	3421.87	1.25	0	423	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	854	6.09	1.20	12	0.05	566.00	2862.00	5390	20240521	-36.09	3255	20240412	5.84	5390	-36.09	20240521	3255	5.84	20240412	5390	-36.09	20240521	3255	5.84	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
32	20240726	100826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	-25	5	-0.72	28167560	8231	8.15	3420	3445	3410	4490	2420	3455	3422.13	1.25	0	493	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	851	6.06	1.20	12	0.03	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
33	20240726	090821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3435	-20	5	-0.58	11864080	3464	3.43	3420	3435	3415	4490	2420	3455	3424.97	1.25	0	1276	3625	3540	3425	3340	3225	3482	3282	124	1035	500	2210	5	1	24803369	852	6.07	1.20	12	0.01	566.00	2862.00	5390	20240521	-36.27	3255	20240412	5.53	5390	-36.27	20240521	3255	5.53	20240412	5390	-36.27	20240521	3255	5.53	20240412	4.14	N	128660	500	124 억		308925	N	N	0	N	00	N
34	20240725	160822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3455	-55	5	-1.57	342886800	100717	139.28	3510	3510	3310	4560	2460	3510	3404.41	1.18	0	16534	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	857	6.10	1.21	12	0.41	566.00	2862.00	5390	20240521	-35.90	3255	20240412	6.14	5390	-35.90	20240521	3255	6.14	20240412	5390	-35.90	20240521	3255	6.14	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
35	20240725	150832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3450	-60	5	-1.71	323413870	95048	131.44	3510	3510	3310	4560	2460	3510	3402.64	1.18	0	17197	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	856	6.10	1.21	12	0.38	566.00	2862.00	5390	20240521	-35.99	3255	20240412	5.99	5390	-35.99	20240521	3255	5.99	20240412	5390	-35.99	20240521	3255	5.99	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
36	20240725	140831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3430	-80	5	-2.28	305561950	89857	124.26	3510	3510	3310	4560	2460	3510	3400.54	1.18	0	14569	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	851	6.06	1.20	12	0.36	566.00	2862.00	5390	20240521	-36.36	3255	20240412	5.38	5390	-36.36	20240521	3255	5.38	20240412	5390	-36.36	20240521	3255	5.38	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
37	20240725	130824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3445	-65	5	-1.85	285556875	84044	116.22	3510	3510	3310	4560	2460	3510	3397.71	1.18	0	12707	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	854	6.09	1.20	12	0.34	566.00	2862.00	5390	20240521	-36.09	3255	20240412	5.84	5390	-36.09	20240521	3255	5.84	20240412	5390	-36.09	20240521	3255	5.84	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
38	20240725	120830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3440	-70	5	-1.99	271690610	80006	110.64	3510	3510	3310	4560	2460	3510	3395.88	1.18	0	10637	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	853	6.08	1.20	12	0.32	566.00	2862.00	5390	20240521	-36.18	3255	20240412	5.68	5390	-36.18	20240521	3255	5.68	20240412	5390	-36.18	20240521	3255	5.68	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
39	20240725	110825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	-100	5	-2.85	254067170	74856	103.52	3510	3510	3310	4560	2460	3510	3394.08	1.18	0	7493	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	846	6.02	1.19	12	0.30	566.00	2862.00	5390	20240521	-36.73	3255	20240412	4.76	5390	-36.73	20240521	3255	4.76	20240412	5390	-36.73	20240521	3255	4.76	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
40	20240725	100822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	-130	5	-3.70	226357400	66689	92.22	3510	3510	3310	4560	2460	3510	3394.22	1.18	0	3903	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	838	5.97	1.18	12	0.27	566.00	2862.00	5390	20240521	-37.29	3255	20240412	3.84	5390	-37.29	20240521	3255	3.84	20240412	5390	-37.29	20240521	3255	3.84	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
41	20240725	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3470	-40	5	-1.14	11254005	3232	4.47	3510	3510	3465	4560	2460	3510	3482.06	1.18	0	-1037	3573	3541	3513	3481	3453	3557	3497	124	1050	500	2240	5	1	24803369	861	6.13	1.21	12	0.01	566.00	2862.00	5390	20240521	-35.62	3255	20240412	6.61	5390	-35.62	20240521	3255	6.61	20240412	5390	-35.62	20240521	3255	6.61	20240412	4.19	N	128660	500	124 억		291586	N	N	0	N	00	N
42	20240724	160817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-15	5	-0.43	253156800	72226	213.55	3490	3545	3485	4580	2470	3525	3505.05	1.18	0	-1712	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	871	6.20	1.23	12	0.29	566.00	2862.00	5390	20240521	-34.88	3255	20240412	7.83	5390	-34.88	20240521	3255	7.83	20240412	5390	-34.88	20240521	3255	7.83	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
43	20240724	150830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-15	5	-0.43	196535060	56041	165.69	3490	3545	3485	4580	2470	3525	3506.99	1.18	0	-3747	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	871	6.20	1.23	12	0.23	566.00	2862.00	5390	20240521	-34.88	3255	20240412	7.83	5390	-34.88	20240521	3255	7.83	20240412	5390	-34.88	20240521	3255	7.83	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
44	20240724	140825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-25	5	-0.71	137706405	39212	115.94	3490	3545	3490	4580	2470	3525	3511.84	1.18	0	-4402	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	868	6.18	1.22	12	0.16	566.00	2862.00	5390	20240521	-35.06	3255	20240412	7.53	5390	-35.06	20240521	3255	7.53	20240412	5390	-35.06	20240521	3255	7.53	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
45	20240724	130829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	-20	5	-0.57	110020325	31305	92.56	3490	3545	3490	4580	2470	3525	3514.46	1.18	0	1765	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	869	6.19	1.22	12	0.13	566.00	2862.00	5390	20240521	-34.97	3255	20240412	7.68	5390	-34.97	20240521	3255	7.68	20240412	5390	-34.97	20240521	3255	7.68	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
46	20240724	120828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	-10	5	-0.28	62532070	17757	52.50	3490	3545	3490	4580	2470	3525	3521.54	1.18	0	1057	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	872	6.21	1.23	12	0.07	566.00	2862.00	5390	20240521	-34.79	3255	20240412	7.99	5390	-34.79	20240521	3255	7.99	20240412	5390	-34.79	20240521	3255	7.99	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
47	20240724	110825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-5	5	-0.14	56345080	16000	47.31	3490	3545	3490	4580	2470	3525	3521.57	1.18	0	2580	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	873	6.22	1.23	12	0.06	566.00	2862.00	5390	20240521	-34.69	3255	20240412	8.14	5390	-34.69	20240521	3255	8.14	20240412	5390	-34.69	20240521	3255	8.14	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
48	20240724	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	15	2	0.43	34348115	9757	28.85	3490	3545	3490	4580	2470	3525	3520.36	1.18	0	4856	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	878	6.25	1.24	12	0.04	566.00	2862.00	5390	20240521	-34.32	3255	20240412	8.76	5390	-34.32	20240521	3255	8.76	20240412	5390	-34.32	20240521	3255	8.76	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
49	20240724	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	10	2	0.28	8593435	2456	7.26	3490	3540	3490	4580	2470	3525	3498.96	1.18	0	1261	3575	3550	3535	3510	3495	3542	3502	124	1055	500	2250	5	1	24803369	877	6.25	1.24	12	0.01	566.00	2862.00	5390	20240521	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20240521	3255	8.60	20240412	4.20	N	128660	500	124 억		292525	N	N	0	N	00	N
50	20240723	160814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-30	5	-0.84	118598635	33570	34.03	3555	3560	3520	4620	2490	3555	3533.03	1.17	0	309	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	874	6.23	1.23	12	0.14	566.00	2862.00	5390	20240521	-34.60	3255	20240412	8.29	5390	-34.60	20240521	3255	8.29	20240412	5390	-34.60	20240521	3255	8.29	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
51	20240723	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-25	5	-0.70	105060030	29732	30.14	3555	3560	3520	4620	2490	3555	3533.57	1.17	0	1916	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	876	6.24	1.23	12	0.12	566.00	2862.00	5390	20240521	-34.51	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20240521	3255	8.45	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
52	20240723	140817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-20	5	-0.56	78978005	22346	22.65	3555	3560	3520	4620	2490	3555	3534.32	1.17	0	5035	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	877	6.25	1.24	12	0.09	566.00	2862.00	5390	20240521	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20240521	3255	8.60	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
53	20240723	130812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-15	5	-0.42	54877660	15538	15.75	3555	3560	3520	4620	2490	3555	3531.84	1.17	0	4576	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	878	6.25	1.24	12	0.06	566.00	2862.00	5390	20240521	-34.32	3255	20240412	8.76	5390	-34.32	20240521	3255	8.76	20240412	5390	-34.32	20240521	3255	8.76	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
54	20240723	120819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-20	5	-0.56	38452400	10893	11.04	3555	3560	3520	4620	2490	3555	3530.01	1.17	0	2242	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	877	6.25	1.24	12	0.04	566.00	2862.00	5390	20240521	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20240521	3255	8.60	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
55	20240723	110821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-15	5	-0.42	35137960	9955	10.09	3555	3560	3520	4620	2490	3555	3529.68	1.17	0	2026	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	878	6.25	1.24	12	0.04	566.00	2862.00	5390	20240521	-34.32	3255	20240412	8.76	5390	-34.32	20240521	3255	8.76	20240412	5390	-34.32	20240521	3255	8.76	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
56	20240723	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-15	5	-0.42	26778545	7585	7.69	3555	3560	3520	4620	2490	3555	3530.46	1.17	0	2030	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	878	6.25	1.24	12	0.03	566.00	2862.00	5390	20240521	-34.32	3255	20240412	8.76	5390	-34.32	20240521	3255	8.76	20240412	5390	-34.32	20240521	3255	8.76	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
57	20240723	090823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	0	3	0.00	4135860	1165	1.18	3555	3560	3540	4620	2490	3555	3550.09	1.17	0	212	3678	3616	3548	3486	3418	3582	3452	124	1065	500	2270	5	1	24803369	882	6.28	1.24	12	0.00	566.00	2862.00	5390	20240521	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.16	N	128660	500	124 억		290917	N	N	0	N	00	N
58	20240722	160810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-65	5	-1.80	346874565	98362	106.71	3565	3610	3480	4705	2535	3620	3526.44	1.21	0	-5629	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	882	6.28	1.24	12	0.40	566.00	2862.00	5390	20240521	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
59	20240722	150816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-65	5	-1.80	318245525	90252	97.91	3565	3610	3480	4705	2535	3620	3526.11	1.21	0	-6748	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	882	6.28	1.24	12	0.36	566.00	2862.00	5390	20240521	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
60	20240722	140821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-95	5	-2.62	306904240	87054	94.44	3565	3610	3480	4705	2535	3620	3525.36	1.21	0	-6635	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	874	6.23	1.23	12	0.35	566.00	2862.00	5390	20240521	-34.60	3255	20240412	8.29	5390	-34.60	20240521	3255	8.29	20240412	5390	-34.60	20240521	3255	8.29	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
61	20240722	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	-115	5	-3.18	293404445	83224	90.28	3565	3610	3480	4705	2535	3620	3525.39	1.21	0	-7106	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	869	6.19	1.22	12	0.34	566.00	2862.00	5390	20240521	-34.97	3255	20240412	7.68	5390	-34.97	20240521	3255	7.68	20240412	5390	-34.97	20240521	3255	7.68	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
62	20240722	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-100	5	-2.76	254431615	72176	78.30	3565	3610	3480	4705	2535	3620	3525.05	1.21	0	-6225	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	873	6.22	1.23	12	0.29	566.00	2862.00	5390	20240521	-34.69	3255	20240412	8.14	5390	-34.69	20240521	3255	8.14	20240412	5390	-34.69	20240521	3255	8.14	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
63	20240722	110813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-90	5	-2.49	150679240	42475	46.08	3565	3610	3510	4705	2535	3620	3547.35	1.21	0	-8901	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	876	6.24	1.23	12	0.17	566.00	2862.00	5390	20240521	-34.51	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20240521	3255	8.45	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
64	20240722	100816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-80	5	-2.21	112617670	31683	34.37	3565	3610	3525	4705	2535	3620	3554.35	1.21	0	-4663	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	878	6.25	1.24	12	0.13	566.00	2862.00	5390	20240521	-34.32	3255	20240412	8.76	5390	-34.32	20240521	3255	8.76	20240412	5390	-34.32	20240521	3255	8.76	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
65	20240722	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-35	5	-0.97	19648250	5508	5.98	3565	3585	3565	4705	2535	3620	3566.47	1.21	0	1394	3756	3687	3621	3552	3486	3722	3587	124	1085	500	2310	5	1	24803369	889	6.33	1.25	12	0.02	566.00	2862.00	5390	20240521	-33.49	3255	20240412	10.14	5390	-33.49	20240521	3255	10.14	20240412	5390	-33.49	20240521	3255	10.14	20240412	4.15	N	128660	500	124 억		300613	N	N	0	N	00	N
66	20240719	160755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-25	5	-0.69	323619640	89556	181.68	3615	3690	3555	4735	2555	3645	3613.60	1.28	0	-18170	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	898	6.40	1.26	12	0.36	566.00	2862.00	5390	20240521	-32.84	3255	20240412	11.21	5390	-32.84	20240521	3255	11.21	20240412	5390	-32.84	20240521	3255	11.21	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
67	20240719	150803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-85	5	-2.33	315073005	87186	176.87	3615	3690	3555	4735	2555	3645	3613.80	1.28	0	-18083	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	883	6.29	1.24	12	0.35	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
68	20240719	140807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-85	5	-2.33	267854065	73944	150.01	3615	3690	3555	4735	2555	3645	3622.39	1.28	0	-21047	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	883	6.29	1.24	12	0.30	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
69	20240719	130757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	-50	5	-1.37	220293965	60635	123.01	3615	3690	3580	4735	2555	3645	3633.12	1.28	0	-16269	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	892	6.35	1.26	12	0.24	566.00	2862.00	5390	20240521	-33.30	3255	20240412	10.45	5390	-33.30	20240521	3255	10.45	20240412	5390	-33.30	20240521	3255	10.45	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
70	20240719	120757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-15	5	-0.41	183389895	50366	102.17	3615	3690	3600	4735	2555	3645	3641.14	1.28	0	-13013	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	900	6.41	1.27	12	0.20	566.00	2862.00	5390	20240521	-32.65	3255	20240412	11.52	5390	-32.65	20240521	3255	11.52	20240412	5390	-32.65	20240521	3255	11.52	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
71	20240719	110805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-30	5	-0.82	168855465	46341	94.01	3615	3690	3600	4735	2555	3645	3643.76	1.28	0	-11780	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	897	6.39	1.26	12	0.19	566.00	2862.00	5390	20240521	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
72	20240719	100719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	0	3	0.00	120098205	32881	66.70	3615	3690	3600	4735	2555	3645	3652.51	1.28	0	-10032	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	904	6.44	1.27	12	0.13	566.00	2862.00	5390	20240521	-32.37	3255	20240412	11.98	5390	-32.37	20240521	3255	11.98	20240412	5390	-32.37	20240521	3255	11.98	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
73	20240719	090811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-20	5	-0.55	4467910	1236	2.51	3615	3630	3600	4735	2555	3645	3614.81	1.28	0	-604	3701	3672	3621	3592	3541	3687	3607	124	1090	500	2330	5	1	24803369	899	6.40	1.27	12	0.00	566.00	2862.00	5390	20240521	-32.75	3255	20240412	11.37	5390	-32.75	20240521	3255	11.37	20240412	5390	-32.75	20240521	3255	11.37	20240412	4.12	N	128660	500	124 억		318293	N	N	0	N	00	N
74	20240718	160750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	0	3	0.00	175353675	48676	5.73	3590	3650	3570	4735	2555	3645	3602.37	1.29	0	-2837	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	904	6.44	1.27	12	0.20	566.00	2862.00	5390	20240521	-32.37	3255	20240412	11.98	5390	-32.37	20240521	3255	11.98	20240412	5390	-32.37	20240521	3255	11.98	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
75	20240718	150758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	0	3	0.00	158685555	44102	5.19	3590	3650	3570	4735	2555	3645	3598.15	1.29	0	-2089	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	904	6.44	1.27	12	0.18	566.00	2862.00	5390	20240521	-32.37	3255	20240412	11.98	5390	-32.37	20240521	3255	11.98	20240412	5390	-32.37	20240521	3255	11.98	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
76	20240718	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-30	5	-0.82	139271145	38757	4.56	3590	3635	3570	4735	2555	3645	3593.44	1.29	0	-319	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	897	6.39	1.26	12	0.16	566.00	2862.00	5390	20240521	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
77	20240718	130753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	-35	5	-0.96	130226750	36255	4.27	3590	3630	3570	4735	2555	3645	3591.97	1.29	0	-367	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	895	6.38	1.26	12	0.15	566.00	2862.00	5390	20240521	-33.02	3255	20240412	10.91	5390	-33.02	20240521	3255	10.91	20240412	5390	-33.02	20240521	3255	10.91	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
78	20240718	120754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-45	5	-1.23	121565055	33862	3.99	3590	3630	3570	4735	2555	3645	3590.01	1.29	0	-366	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	893	6.36	1.26	12	0.14	566.00	2862.00	5390	20240521	-33.21	3255	20240412	10.60	5390	-33.21	20240521	3255	10.60	20240412	5390	-33.21	20240521	3255	10.60	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
79	20240718	110758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-30	5	-0.82	95912850	26733	3.15	3590	3630	3570	4735	2555	3645	3587.81	1.29	0	-1686	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	897	6.39	1.26	12	0.11	566.00	2862.00	5390	20240521	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
80	20240718	100800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-65	5	-1.78	83994645	23421	2.76	3590	3620	3570	4735	2555	3645	3586.30	1.29	0	-2095	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	888	6.33	1.25	12	0.09	566.00	2862.00	5390	20240521	-33.58	3255	20240412	9.98	5390	-33.58	20240521	3255	9.98	20240412	5390	-33.58	20240521	3255	9.98	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
81	20240718	090800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-45	5	-1.23	34175605	9526	1.12	3590	3620	3570	4735	2555	3645	3587.61	1.29	0	698	3978	3811	3703	3536	3428	3895	3620	124	1090	500	2330	5	1	24803369	893	6.36	1.26	12	0.04	566.00	2862.00	5390	20240521	-33.21	3255	20240412	10.60	5390	-33.21	20240521	3255	10.60	20240412	5390	-33.21	20240521	3255	10.60	20240412	4.14	N	128660	500	124 억		320891	N	N	0	N	00	N
82	20240717	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	85	2	2.39	3159608670	847513	1724.80	3600	3870	3595	4625	2495	3560	3728.10	1.25	0	13682	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	904	6.44	1.27	12	3.42	566.00	2862.00	5390	20240521	-32.37	3255	20240412	11.98	5390	-32.37	20240521	3255	11.98	20240412	5390	-32.37	20240521	3255	11.98	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
83	20240717	150836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	90	2	2.53	3115466910	835414	1700.17	3600	3870	3595	4625	2495	3560	3729.25	1.25	0	15464	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	905	6.45	1.28	12	3.37	566.00	2862.00	5390	20240521	-32.28	3255	20240412	12.14	5390	-32.28	20240521	3255	12.14	20240412	5390	-32.28	20240521	3255	12.14	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
84	20240717	140833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	95	2	2.67	3013673445	807552	1643.47	3600	3870	3595	4625	2495	3560	3731.86	1.25	0	26044	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	907	6.46	1.28	12	3.26	566.00	2862.00	5390	20240521	-32.19	3255	20240412	12.29	5390	-32.19	20240521	3255	12.29	20240412	5390	-32.19	20240521	3255	12.29	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
85	20240717	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	70	2	1.97	2947699810	789426	1606.58	3600	3870	3595	4625	2495	3560	3733.98	1.25	0	32953	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	900	6.41	1.27	12	3.18	566.00	2862.00	5390	20240521	-32.65	3255	20240412	11.52	5390	-32.65	20240521	3255	11.52	20240412	5390	-32.65	20240521	3255	11.52	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
86	20240717	120834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	80	2	2.25	2932301625	785190	1597.96	3600	3870	3595	4625	2495	3560	3734.51	1.25	0	32556	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	903	6.43	1.27	12	3.17	566.00	2862.00	5390	20240521	-32.47	3255	20240412	11.83	5390	-32.47	20240521	3255	11.83	20240412	5390	-32.47	20240521	3255	11.83	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
87	20240717	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	80	2	2.25	2863108730	766146	1559.20	3600	3870	3595	4625	2495	3560	3737.03	1.25	0	32561	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	903	6.43	1.27	12	3.09	566.00	2862.00	5390	20240521	-32.47	3255	20240412	11.83	5390	-32.47	20240521	3255	11.83	20240412	5390	-32.47	20240521	3255	11.83	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
88	20240717	100832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	100	2	2.81	2704797265	722681	1470.75	3600	3870	3595	4625	2495	3560	3742.73	1.25	0	31902	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	908	6.47	1.28	12	2.91	566.00	2862.00	5390	20240521	-32.10	3255	20240412	12.44	5390	-32.10	20240521	3255	12.44	20240412	5390	-32.10	20240521	3255	12.44	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
89	20240717	090655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	50	2	1.40	30436345	8430	17.16	3600	3635	3595	4625	2495	3560	3610.49	1.25	0	208	3626	3592	3556	3522	3486	3575	3505	124	1065	500	2270	5	1	24803369	895	6.38	1.26	12	0.03	566.00	2862.00	5390	20240521	-33.02	3255	20240412	10.91	5390	-33.02	20240521	3255	10.91	20240412	5390	-33.02	20240521	3255	10.91	20240412	4.09	N	128660	500	124 억		310378	N	N	0	N	00	N
90	20240716	160834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	0	3	0.00	164095485	46166	90.52	3590	3590	3520	4625	2495	3560	3554.47	1.27	0	-5504	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	883	6.29	1.24	12	0.19	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
91	20240716	150843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-15	5	-0.42	149093420	41943	82.24	3590	3590	3520	4625	2495	3560	3554.67	1.27	0	-5566	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	879	6.26	1.24	12	0.17	566.00	2862.00	5390	20240521	-34.23	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20240521	3255	8.91	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
92	20240716	140840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-5	5	-0.14	145774520	41008	80.41	3590	3590	3520	4625	2495	3560	3554.78	1.27	0	-6190	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	882	6.28	1.24	12	0.17	566.00	2862.00	5390	20240521	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
93	20240716	130840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	0	3	0.00	126546535	35598	69.80	3590	3590	3520	4625	2495	3560	3554.88	1.27	0	-7678	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	883	6.29	1.24	12	0.14	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
94	20240716	120838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-15	5	-0.42	35466605	10030	19.67	3590	3590	3520	4625	2495	3560	3536.05	1.27	0	-6112	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	879	6.26	1.24	12	0.04	566.00	2862.00	5390	20240521	-34.23	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20240521	3255	8.91	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
95	20240716	110838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-25	5	-0.70	30764175	8699	17.06	3590	3590	3520	4625	2495	3560	3536.52	1.27	0	-6029	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	877	6.25	1.24	12	0.04	566.00	2862.00	5390	20240521	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20240521	3255	8.60	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
96	20240716	100840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-30	5	-0.84	20188650	5699	11.17	3590	3590	3525	4625	2495	3560	3542.49	1.27	0	-3768	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	876	6.24	1.23	12	0.02	566.00	2862.00	5390	20240521	-34.51	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20240521	3255	8.45	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
97	20240716	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	25	2	0.70	3422760	958	1.88	3590	3590	3550	4625	2495	3560	3572.82	1.27	0	-446	3616	3587	3551	3522	3486	3592	3527	124	1065	500	2270	5	1	24803369	889	6.33	1.25	12	0.00	566.00	2862.00	5390	20240521	-33.49	3255	20240412	10.14	5390	-33.49	20240521	3255	10.14	20240412	5390	-33.49	20240521	3255	10.14	20240412	4.10	N	128660	500	124 억		315833	N	N	0	N	00	N
98	20240715	160825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	0	3	0.00	179279300	50612	111.07	3560	3580	3515	4625	2495	3560	3542.22	1.31	0	-9323	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	883	6.29	1.24	12	0.20	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
99	20240715	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-15	5	-0.42	166583975	47042	103.23	3560	3580	3515	4625	2495	3560	3541.18	1.31	0	-9318	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	879	6.26	1.24	12	0.19	566.00	2862.00	5390	20240521	-34.23	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20240521	3255	8.91	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
100	20240715	140829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-15	5	-0.42	123804215	34987	76.78	3560	3580	3515	4625	2495	3560	3538.58	1.31	0	-16722	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	879	6.26	1.24	12	0.14	566.00	2862.00	5390	20240521	-34.23	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20240521	3255	8.91	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
101	20240715	130830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	0	3	0.00	107936745	30505	66.94	3560	3580	3515	4625	2495	3560	3538.33	1.31	0	-17560	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	883	6.29	1.24	12	0.12	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
102	20240715	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-25	5	-0.70	101251435	28622	62.81	3560	3580	3515	4625	2495	3560	3537.54	1.31	0	-16891	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	877	6.25	1.24	12	0.12	566.00	2862.00	5390	20240521	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20240521	3255	8.60	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
103	20240715	110829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-15	5	-0.42	89189960	25214	55.33	3560	3580	3515	4625	2495	3560	3537.32	1.31	0	-16219	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	879	6.26	1.24	12	0.10	566.00	2862.00	5390	20240521	-34.23	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20240521	3255	8.91	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
104	20240715	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	0	3	0.00	49089220	13858	30.41	3560	3580	3520	4625	2495	3560	3542.30	1.31	0	-6863	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	883	6.29	1.24	12	0.06	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
105	20240715	090830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	0	3	0.00	3967680	1113	2.44	3560	3580	3555	4625	2495	3560	3564.85	1.31	0	404	3653	3606	3578	3531	3503	3592	3517	124	1065	500	2270	5	1	24803369	883	6.29	1.24	12	0.00	566.00	2862.00	5390	20240521	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.12	N	128660	500	124 억		325098	N	N	0	N	00	N
106	20240712	160822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-40	5	-1.11	160789595	45086	71.25	3625	3625	3550	4680	2520	3600	3566.29	1.35	0	-9518	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	883	6.29	1.24	12	0.18	566.00	2862.00	5390	20230706	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
107	20240712	150829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-50	5	-1.39	145698515	40844	64.55	3625	3625	3550	4680	2520	3600	3567.20	1.35	0	-9551	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	881	6.27	1.24	12	0.16	566.00	2862.00	5390	20230706	-34.14	3255	20240412	9.06	5390	-34.14	20240521	3255	9.06	20240412	5390	-34.14	20240521	3255	9.06	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
108	20240712	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-50	5	-1.39	109396370	30621	48.39	3625	3625	3550	4680	2520	3600	3572.59	1.35	0	-8563	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	881	6.27	1.24	12	0.12	566.00	2862.00	5390	20230706	-34.14	3255	20240412	9.06	5390	-34.14	20240521	3255	9.06	20240412	5390	-34.14	20240521	3255	9.06	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
109	20240712	130825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-40	5	-1.11	98414800	27531	43.51	3625	3625	3550	4680	2520	3600	3574.69	1.35	0	-7124	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	883	6.29	1.24	12	0.11	566.00	2862.00	5390	20230706	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
110	20240712	120827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	-5	5	-0.14	81354500	22740	35.94	3625	3625	3560	4680	2520	3600	3577.59	1.35	0	-2773	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	892	6.35	1.26	12	0.09	566.00	2862.00	5390	20230706	-33.30	3255	20240412	10.45	5390	-33.30	20240521	3255	10.45	20240412	5390	-33.30	20240521	3255	10.45	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
111	20240712	110824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	-5	5	-0.14	77088445	21544	34.05	3625	3625	3560	4680	2520	3600	3578.19	1.35	0	-2754	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	892	6.35	1.26	12	0.09	566.00	2862.00	5390	20230706	-33.30	3255	20240412	10.45	5390	-33.30	20240521	3255	10.45	20240412	5390	-33.30	20240521	3255	10.45	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
112	20240712	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-35	5	-0.97	63137575	17630	27.86	3625	3625	3565	4680	2520	3600	3581.26	1.35	0	-2722	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	884	6.30	1.25	12	0.07	566.00	2862.00	5390	20230706	-33.86	3255	20240412	9.52	5390	-33.86	20240521	3255	9.52	20240412	5390	-33.86	20240521	3255	9.52	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
113	20240712	090823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-30	5	-0.83	16360870	4570	7.22	3625	3625	3565	4680	2520	3600	3580.06	1.35	0	-1479	3703	3651	3618	3566	3533	3642	3557	124	1080	500	2300	5	1	24803369	885	6.31	1.25	12	0.02	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.10	N	128660	500	124 억		334616	N	N	0	N	00	N
114	20240711	160820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-20	5	-0.55	228715495	63237	20.93	3600	3670	3585	4705	2535	3620	3616.75	1.33	0	4803	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	893	6.36	1.26	12	0.25	566.00	2862.00	5390	20230706	-33.21	3255	20240412	10.60	5390	-33.21	20240521	3255	10.60	20240412	5390	-33.21	20240521	3255	10.60	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
115	20240711	150826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-30	5	-0.83	218171855	60305	19.96	3600	3670	3585	4705	2535	3620	3617.77	1.33	0	5940	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	890	6.34	1.25	12	0.24	566.00	2862.00	5390	20230706	-33.40	3255	20240412	10.29	5390	-33.40	20240521	3255	10.29	20240412	5390	-33.40	20240521	3255	10.29	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
116	20240711	140825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-35	5	-0.97	208426190	57593	19.06	3600	3670	3585	4705	2535	3620	3618.93	1.33	0	6237	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	889	6.33	1.25	12	0.23	566.00	2862.00	5390	20230706	-33.49	3255	20240412	10.14	5390	-33.49	20240521	3255	10.14	20240412	5390	-33.49	20240521	3255	10.14	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
117	20240711	130824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	-25	5	-0.69	186669410	51538	17.06	3600	3670	3595	4705	2535	3620	3622.01	1.33	0	6815	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	892	6.35	1.26	12	0.21	566.00	2862.00	5390	20230706	-33.30	3255	20240412	10.45	5390	-33.30	20240521	3255	10.45	20240412	5390	-33.30	20240521	3255	10.45	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
118	20240711	120823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-5	5	-0.14	159736305	44062	14.58	3600	3670	3600	4705	2535	3620	3625.38	1.33	0	7561	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	897	6.39	1.26	12	0.18	566.00	2862.00	5390	20230706	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
119	20240711	110821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	5	2	0.14	151058880	41665	13.79	3600	3670	3600	4705	2535	3620	3625.69	1.33	0	8623	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	899	6.40	1.27	12	0.17	566.00	2862.00	5390	20230706	-32.75	3255	20240412	11.37	5390	-32.75	20240521	3255	11.37	20240412	5390	-32.75	20240521	3255	11.37	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
120	20240711	100822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	20	2	0.55	131892160	36370	12.04	3600	3670	3600	4705	2535	3620	3626.58	1.33	0	8916	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	903	6.43	1.27	12	0.15	566.00	2862.00	5390	20230706	-32.47	3255	20240412	11.83	5390	-32.47	20240521	3255	11.83	20240412	5390	-32.47	20240521	3255	11.83	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
121	20240711	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	10	2	0.28	65114795	17955	5.94	3600	3670	3600	4705	2535	3620	3626.93	1.33	0	6651	3810	3715	3635	3540	3460	3762	3587	124	1085	500	2310	5	1	24803369	900	6.41	1.27	12	0.07	566.00	2862.00	5390	20230706	-32.65	3255	20240412	11.52	5390	-32.65	20240521	3255	11.52	20240412	5390	-32.65	20240521	3255	11.52	20240412	4.13	N	128660	500	124 억		329213	N	N	0	N	00	N
122	20240710	160819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	50	2	1.40	1076161770	296506	909.67	3580	3730	3555	4640	2500	3570	3629.61	1.52	0	-47035	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	898	6.40	1.26	12	1.20	566.00	2862.00	5390	20230706	-32.84	3255	20240412	11.21	5390	-32.84	20240521	3255	11.21	20240412	5390	-32.84	20240521	3255	11.21	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
123	20240710	150820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	65	2	1.82	1022020065	281567	863.83	3580	3730	3555	4640	2500	3570	3629.76	1.52	0	-46516	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	902	6.42	1.27	12	1.14	566.00	2862.00	5390	20230706	-32.56	3255	20240412	11.67	5390	-32.56	20240521	3255	11.67	20240412	5390	-32.56	20240521	3255	11.67	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
124	20240710	140819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	55	2	1.54	588708165	163044	500.21	3580	3665	3555	4640	2500	3570	3610.73	1.52	0	-25578	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	899	6.40	1.27	12	0.66	566.00	2862.00	5390	20230706	-32.75	3255	20240412	11.37	5390	-32.75	20240521	3255	11.37	20240412	5390	-32.75	20240521	3255	11.37	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
125	20240710	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	45	2	1.26	435457220	120680	370.24	3580	3665	3555	4640	2500	3570	3608.36	1.52	0	-16645	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	897	6.39	1.26	12	0.49	566.00	2862.00	5390	20230706	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
126	20240710	120818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	10	2	0.28	421994600	116929	358.73	3580	3665	3555	4640	2500	3570	3608.98	1.52	0	-16940	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	888	6.33	1.25	12	0.47	566.00	2862.00	5390	20230706	-33.58	3255	20240412	9.98	5390	-33.58	20240521	3255	9.98	20240412	5390	-33.58	20240521	3255	9.98	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
127	20240710	110819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	45	2	1.26	320713170	88677	272.06	3580	3665	3555	4640	2500	3570	3616.64	1.52	0	-17444	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	897	6.39	1.26	12	0.36	566.00	2862.00	5390	20230706	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
128	20240710	100815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	45	2	1.26	136277785	37893	116.25	3580	3630	3555	4640	2500	3570	3596.38	1.52	0	-1288	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	897	6.39	1.26	12	0.15	566.00	2862.00	5390	20230706	-32.93	3255	20240412	11.06	5390	-32.93	20240521	3255	11.06	20240412	5390	-32.93	20240521	3255	11.06	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
129	20240710	090820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	30	2	0.84	29840430	8302	25.47	3580	3605	3565	4640	2500	3570	3594.37	1.52	0	-2016	3603	3586	3563	3546	3523	3590	3550	124	1070	500	2280	5	1	24803369	893	6.36	1.26	12	0.03	566.00	2862.00	5390	20230706	-33.21	3255	20240412	10.60	5390	-33.21	20240521	3255	10.60	20240412	5390	-33.21	20240521	3255	10.60	20240412	4.22	N	128660	500	124 억		376289	N	N	0	N	00	N
130	20240709	160815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	0	3	0.00	109999940	30888	60.75	3570	3580	3540	4640	2500	3570	3561.25	1.53	0	-3377	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	885	6.31	1.25	12	0.12	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
131	20240709	150818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-10	5	-0.28	96182825	27013	53.13	3570	3580	3540	4640	2500	3570	3560.61	1.53	0	-2879	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	883	6.29	1.24	12	0.11	566.00	2862.00	5390	20230706	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
132	20240709	140819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-25	5	-0.70	89267380	25065	49.30	3570	3580	3540	4640	2500	3570	3561.44	1.53	0	-2743	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	879	6.26	1.24	12	0.10	566.00	2862.00	5390	20230706	-34.23	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20240521	3255	8.91	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
133	20240709	130821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-15	5	-0.42	80231915	22523	44.30	3570	3580	3540	4640	2500	3570	3562.22	1.53	0	-3362	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	882	6.28	1.24	12	0.09	566.00	2862.00	5390	20230706	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
134	20240709	120822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	0	3	0.00	79768890	22393	44.04	3570	3580	3540	4640	2500	3570	3562.22	1.53	0	-3354	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	885	6.31	1.25	12	0.09	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
135	20240709	110823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-15	5	-0.42	57031665	15991	31.45	3570	3580	3540	4640	2500	3570	3566.49	1.53	0	-2969	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	882	6.28	1.24	12	0.06	566.00	2862.00	5390	20230706	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
136	20240709	100819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	0	3	0.00	46881425	13138	25.84	3570	3580	3540	4640	2500	3570	3568.38	1.53	0	-2955	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	885	6.31	1.25	12	0.05	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
137	20240709	090817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	5	2	0.14	1527060	428	0.84	3570	3580	3540	4640	2500	3570	3567.90	1.53	0	-372	3623	3596	3548	3521	3473	3610	3535	124	1070	500	2280	5	1	24803369	887	6.32	1.25	12	0.00	566.00	2862.00	5390	20230706	-33.67	3255	20240412	9.83	5390	-33.67	20240521	3255	9.83	20240412	5390	-33.67	20240521	3255	9.83	20240412	4.23	N	128660	500	124 억		379664	N	N	0	N	00	N
138	20240708	160812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	40	2	1.13	180531270	50846	69.21	3500	3575	3500	4585	2475	3530	3550.55	1.44	0	23200	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	885	6.31	1.25	12	0.20	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
139	20240708	150814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	40	2	1.13	172906995	48711	66.30	3500	3575	3500	4585	2475	3530	3549.65	1.44	0	21762	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	885	6.31	1.25	12	0.20	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
140	20240708	140816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	45	2	1.27	154243545	43471	59.17	3500	3575	3500	4585	2475	3530	3548.19	1.44	0	20281	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	887	6.32	1.25	12	0.18	566.00	2862.00	5390	20230706	-33.67	3255	20240412	9.83	5390	-33.67	20240521	3255	9.83	20240412	5390	-33.67	20240521	3255	9.83	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
141	20240708	130812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	40	2	1.13	141353355	39860	54.26	3500	3570	3500	4585	2475	3530	3546.25	1.44	0	18925	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	885	6.31	1.25	12	0.16	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20240521	3255	9.68	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
142	20240708	120814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	35	2	0.99	130094780	36700	49.96	3500	3570	3500	4585	2475	3530	3544.82	1.44	0	17302	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	884	6.30	1.25	12	0.15	566.00	2862.00	5390	20230706	-33.86	3255	20240412	9.52	5390	-33.86	20240521	3255	9.52	20240412	5390	-33.86	20240521	3255	9.52	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
143	20240708	110812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	25	2	0.71	114485950	32319	43.99	3500	3560	3500	4585	2475	3530	3542.37	1.44	0	13907	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	882	6.28	1.24	12	0.13	566.00	2862.00	5390	20230706	-34.04	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20240521	3255	9.22	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
144	20240708	100812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	30	2	0.85	82515880	23312	31.73	3500	3560	3500	4585	2475	3530	3539.63	1.44	0	8624	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	883	6.29	1.24	12	0.09	566.00	2862.00	5390	20230706	-33.95	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20240521	3255	9.37	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
145	20240708	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	10	2	0.28	9387545	2676	3.64	3500	3540	3500	4585	2475	3530	3508.05	1.44	0	646	3590	3560	3520	3490	3450	3540	3470	124	1055	500	2250	5	1	24803369	878	6.25	1.24	12	0.01	566.00	2862.00	5390	20230706	-34.32	3255	20240412	8.76	5390	-34.32	20240521	3255	8.76	20240412	5390	-34.32	20240521	3255	8.76	20240412	4.37	N	128660	500	124 억		356442	N	N	0	N	00	N
146	20240705	160808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-5	5	-0.14	257278205	73454	77.38	3535	3550	3480	4595	2475	3535	3502.56	1.60	0	-39415	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	876	6.24	1.23	12	0.30	566.00	2862.00	5390	20230706	-34.51	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20230706	3255	8.45	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
147	20240705	150811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-50	5	-1.41	231436415	66111	69.64	3535	3550	3480	4595	2475	3535	3500.72	1.60	0	-34688	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	864	6.16	1.22	12	0.27	566.00	2862.00	5390	20230706	-35.34	3255	20240412	7.07	5390	-35.34	20240521	3255	7.07	20240412	5390	-35.34	20230706	3255	7.07	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
148	20240705	140812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-45	5	-1.27	191728410	54715	57.64	3535	3550	3480	4595	2475	3535	3504.13	1.60	0	-30168	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	866	6.17	1.22	12	0.22	566.00	2862.00	5390	20230706	-35.25	3255	20240412	7.22	5390	-35.25	20240521	3255	7.22	20240412	5390	-35.25	20230706	3255	7.22	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
149	20240705	130810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-35	5	-0.99	118618055	33773	35.58	3535	3550	3500	4595	2475	3535	3512.22	1.60	0	-18896	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	868	6.18	1.22	12	0.14	566.00	2862.00	5390	20230706	-35.06	3255	20240412	7.53	5390	-35.06	20240521	3255	7.53	20240412	5390	-35.06	20230706	3255	7.53	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
150	20240705	120811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	-30	5	-0.85	92611030	26351	27.76	3535	3550	3500	4595	2475	3535	3514.52	1.60	0	-14741	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	869	6.19	1.22	12	0.11	566.00	2862.00	5390	20230706	-34.97	3255	20240412	7.68	5390	-34.97	20240521	3255	7.68	20240412	5390	-34.97	20230706	3255	7.68	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
151	20240705	110808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	-20	5	-0.57	57727305	16415	17.29	3535	3550	3500	4595	2475	3535	3516.74	1.60	0	-7494	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	872	6.21	1.23	12	0.07	566.00	2862.00	5390	20230706	-34.79	3255	20240412	7.99	5390	-34.79	20240521	3255	7.99	20240412	5390	-34.79	20230706	3255	7.99	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
152	20240705	100808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-25	5	-0.71	27833190	7904	8.33	3535	3550	3500	4595	2475	3535	3521.41	1.60	0	-2581	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	871	6.20	1.23	12	0.03	566.00	2862.00	5390	20230706	-34.88	3255	20240412	7.83	5390	-34.88	20240521	3255	7.83	20240412	5390	-34.88	20230706	3255	7.83	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
153	20240705	090809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-15	5	-0.42	5779750	1635	1.72	3535	3550	3520	4595	2475	3535	3535.02	1.60	0	-1610	3631	3582	3551	3502	3471	3567	3487	124	1060	500	2260	5	1	24803369	873	6.22	1.23	12	0.01	566.00	2862.00	5390	20230706	-34.69	3255	20240412	8.14	5390	-34.69	20240521	3255	8.14	20240412	5390	-34.69	20230706	3255	8.14	20240412	4.40	N	128660	500	124 억		395649	N	N	0	N	00	N
154	20240704	160805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-20	5	-0.56	333338865	93897	105.38	3570	3600	3520	4620	2490	3555	3550.05	1.52	0	18807	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	877	6.25	1.24	12	0.38	566.00	2862.00	5390	20230706	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20230706	3255	8.60	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
155	20240704	150809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-25	5	-0.70	305659950	86056	96.58	3570	3600	3520	4620	2490	3555	3551.87	1.52	0	19786	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	876	6.24	1.23	12	0.35	566.00	2862.00	5390	20230706	-34.51	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20230706	3255	8.45	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
156	20240704	140808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-20	5	-0.56	277286420	78014	87.55	3570	3600	3530	4620	2490	3555	3554.32	1.52	0	16948	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	877	6.25	1.24	12	0.31	566.00	2862.00	5390	20230706	-34.42	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20230706	3255	8.60	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
157	20240704	130808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	10	2	0.28	162511735	45573	51.15	3570	3600	3530	4620	2490	3555	3565.97	1.52	0	9494	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	884	6.30	1.25	12	0.18	566.00	2862.00	5390	20230706	-33.86	3255	20240412	9.52	5390	-33.86	20240521	3255	9.52	20240412	5390	-33.86	20230706	3255	9.52	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
158	20240704	120808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	15	2	0.42	159240770	44654	50.11	3570	3600	3530	4620	2490	3555	3566.10	1.52	0	9671	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	885	6.31	1.25	12	0.18	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20230706	3255	9.68	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
159	20240704	110806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	10	2	0.28	135024585	37862	42.49	3570	3600	3530	4620	2490	3555	3566.23	1.52	0	9645	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	884	6.30	1.25	12	0.15	566.00	2862.00	5390	20230706	-33.86	3255	20240412	9.52	5390	-33.86	20240521	3255	9.52	20240412	5390	-33.86	20230706	3255	9.52	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
160	20240704	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	10	2	0.28	117677345	32998	37.03	3570	3600	3530	4620	2490	3555	3566.20	1.52	0	10208	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	884	6.30	1.25	12	0.13	566.00	2862.00	5390	20230706	-33.86	3255	20240412	9.52	5390	-33.86	20240521	3255	9.52	20240412	5390	-33.86	20230706	3255	9.52	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
161	20240704	090808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	15	2	0.42	43379965	12118	13.60	3570	3600	3560	4620	2490	3555	3579.80	1.52	0	3309	3641	3597	3546	3502	3451	3572	3477	124	1065	500	2270	5	1	24803369	885	6.31	1.25	12	0.05	566.00	2862.00	5390	20230706	-33.77	3255	20240412	9.68	5390	-33.77	20240521	3255	9.68	20240412	5390	-33.77	20230706	3255	9.68	20240412	4.45	N	128660	500	124 억		376677	N	N	0	N	00	N
162	20240703	160803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	-10	5	-0.28	312414645	88501	41.80	3580	3590	3495	4630	2500	3565	3530.07	1.47	0	11541	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	882	6.28	1.24	12	0.36	566.00	2862.00	5530	20230627	-35.71	3255	20240412	9.22	5390	-34.04	20240521	3255	9.22	20240412	5390	-34.04	20230706	3255	9.22	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
163	20240703	150806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	-50	5	-1.40	278281715	78864	37.25	3580	3590	3495	4630	2500	3565	3528.63	1.47	0	14031	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	872	6.21	1.23	12	0.32	566.00	2862.00	5530	20230627	-36.44	3255	20240412	7.99	5390	-34.79	20240521	3255	7.99	20240412	5390	-34.79	20230706	3255	7.99	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
164	20240703	140806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-40	5	-1.12	241380750	68411	32.31	3580	3590	3495	4630	2500	3565	3528.39	1.47	0	13805	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	874	6.23	1.23	12	0.28	566.00	2862.00	5530	20230627	-36.26	3255	20240412	8.29	5390	-34.60	20240521	3255	8.29	20240412	5390	-34.60	20230706	3255	8.29	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
165	20240703	130805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-55	5	-1.54	181885205	51451	24.30	3580	3590	3500	4630	2500	3565	3535.12	1.47	0	11714	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	871	6.20	1.23	12	0.21	566.00	2862.00	5530	20230627	-36.53	3255	20240412	7.83	5390	-34.88	20240521	3255	7.83	20240412	5390	-34.88	20230706	3255	7.83	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
166	20240703	120804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-35	5	-0.98	156051930	44116	20.84	3580	3590	3500	4630	2500	3565	3537.31	1.47	0	11097	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	876	6.24	1.23	12	0.18	566.00	2862.00	5530	20230627	-36.17	3255	20240412	8.45	5390	-34.51	20240521	3255	8.45	20240412	5390	-34.51	20230706	3255	8.45	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
167	20240703	110807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-20	5	-0.56	132090980	37353	17.64	3580	3590	3500	4630	2500	3565	3536.29	1.47	0	11713	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	879	6.26	1.24	12	0.15	566.00	2862.00	5530	20230627	-35.90	3255	20240412	8.91	5390	-34.23	20240521	3255	8.91	20240412	5390	-34.23	20230706	3255	8.91	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
168	20240703	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-30	5	-0.84	89714900	25317	11.96	3580	3590	3515	4630	2500	3565	3543.66	1.47	0	11785	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	877	6.25	1.24	12	0.10	566.00	2862.00	5530	20230627	-36.08	3255	20240412	8.60	5390	-34.42	20240521	3255	8.60	20240412	5390	-34.42	20230706	3255	8.60	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
169	20240703	090804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	25	2	0.70	1360810	380	0.18	3580	3590	3575	4630	2500	3565	3581.08	1.47	0	-167	3715	3640	3585	3510	3455	3612	3482	124	1065	500	2280	5	1	24803369	890	6.34	1.25	12	0.00	566.00	2862.00	5530	20230627	-35.08	3255	20240412	10.29	5390	-33.40	20240521	3255	10.29	20240412	5390	-33.40	20230706	3255	10.29	20240412	4.43	N	128660	500	124 억		365113	N	N	0	N	00	N
170	20240702	160802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-120	5	-3.26	752999115	210856	216.69	3660	3660	3530	4790	2580	3685	3571.23	1.35	0	28901	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	884	6.30	1.25	12	0.85	566.00	2862.00	5530	20230626	-35.53	3255	20240412	9.52	5390	-33.86	20240521	3255	9.52	20240412	5390	-33.86	20230706	3255	9.52	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
171	20240702	150803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-95	5	-2.58	676306000	189308	194.55	3660	3660	3530	4790	2580	3685	3572.52	1.35	0	25157	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	890	6.34	1.25	12	0.76	566.00	2862.00	5530	20230626	-35.08	3255	20240412	10.29	5390	-33.40	20240521	3255	10.29	20240412	5390	-33.40	20230706	3255	10.29	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
172	20240702	140804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-125	5	-3.39	352663570	98231	100.95	3660	3660	3545	4790	2580	3685	3590.15	1.35	0	-4672	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	883	6.29	1.24	12	0.40	566.00	2862.00	5530	20230626	-35.62	3255	20240412	9.37	5390	-33.95	20240521	3255	9.37	20240412	5390	-33.95	20230706	3255	9.37	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
173	20240702	130803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-100	5	-2.71	272842415	75837	77.94	3660	3660	3565	4790	2580	3685	3597.75	1.35	0	-8400	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	889	6.33	1.25	12	0.31	566.00	2862.00	5530	20230626	-35.17	3255	20240412	10.14	5390	-33.49	20240521	3255	10.14	20240412	5390	-33.49	20230706	3255	10.14	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
174	20240702	120804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-95	5	-2.58	238754870	66319	68.15	3660	3660	3565	4790	2580	3685	3600.10	1.35	0	-6086	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	890	6.34	1.25	12	0.27	566.00	2862.00	5530	20230626	-35.08	3255	20240412	10.29	5390	-33.40	20240521	3255	10.29	20240412	5390	-33.40	20230706	3255	10.29	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
175	20240702	110803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	-90	5	-2.44	212096230	58909	60.54	3660	3660	3565	4790	2580	3685	3600.40	1.35	0	-5150	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	892	6.35	1.26	12	0.24	566.00	2862.00	5530	20230626	-34.99	3255	20240412	10.45	5390	-33.30	20240521	3255	10.45	20240412	5390	-33.30	20230706	3255	10.45	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
176	20240702	100803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	-95	5	-2.58	179048745	49747	51.12	3660	3660	3565	4790	2580	3685	3599.19	1.35	0	-7357	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	890	6.34	1.25	12	0.20	566.00	2862.00	5530	20230626	-35.08	3255	20240412	10.29	5390	-33.40	20240521	3255	10.29	20240412	5390	-33.40	20230706	3255	10.29	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
177	20240702	090804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-45	5	-1.22	17956350	4925	5.06	3660	3660	3635	4790	2580	3685	3645.96	1.35	0	-2697	3765	3725	3690	3650	3615	3707	3632	124	1105	500	2350	5	1	24803369	903	6.43	1.27	12	0.02	566.00	2862.00	5530	20230626	-34.18	3255	20240412	11.83	5390	-32.47	20240521	3255	11.83	20240412	5390	-32.47	20230706	3255	11.83	20240412	4.43	N	128660	500	124 억		335988	N	N	0	N	00	N
178	20240701	160801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	-5	5	-0.14	350353655	95093	113.50	3700	3730	3655	4795	2585	3690	3684.33	1.35	0	1463	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	914	6.51	1.29	12	0.38	566.00	2862.00	5530	20230626	-33.36	3255	20240412	13.21	5390	-31.63	20240521	3255	13.21	20240412	5390	-31.63	20230706	3255	13.21	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
179	20240701	150802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	-5	5	-0.14	305592920	82929	98.99	3700	3730	3655	4795	2585	3690	3684.99	1.35	0	6952	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	914	6.51	1.29	12	0.33	566.00	2862.00	5530	20230626	-33.36	3255	20240412	13.21	5390	-31.63	20240521	3255	13.21	20240412	5390	-31.63	20230706	3255	13.21	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
180	20240701	140801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-20	5	-0.54	287265320	77941	93.03	3700	3730	3655	4795	2585	3690	3685.68	1.35	0	6840	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	910	6.48	1.28	12	0.31	566.00	2862.00	5530	20230626	-33.63	3255	20240412	12.75	5390	-31.91	20240521	3255	12.75	20240412	5390	-31.91	20230706	3255	12.75	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
181	20240701	130801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-25	5	-0.68	146020565	39687	47.37	3700	3710	3660	4795	2585	3690	3679.30	1.35	0	2884	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	909	6.48	1.28	12	0.16	566.00	2862.00	5530	20230626	-33.73	3255	20240412	12.60	5390	-32.00	20240521	3255	12.60	20240412	5390	-32.00	20230706	3255	12.60	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
182	20240701	120802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-25	5	-0.68	112148525	30467	36.37	3700	3710	3660	4795	2585	3690	3680.98	1.35	0	5535	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	909	6.48	1.28	12	0.12	566.00	2862.00	5530	20230626	-33.73	3255	20240412	12.60	5390	-32.00	20240521	3255	12.60	20240412	5390	-32.00	20230706	3255	12.60	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
183	20240701	110800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	5	2	0.14	84741605	23015	27.47	3700	3710	3660	4795	2585	3690	3682.02	1.35	0	8108	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	916	6.53	1.29	12	0.09	566.00	2862.00	5530	20230626	-33.18	3255	20240412	13.52	5390	-31.45	20240521	3255	13.52	20240412	5390	-31.45	20230706	3255	13.52	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
184	20240701	100759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	10	2	0.27	71063555	19312	23.05	3700	3710	3660	4795	2585	3690	3679.76	1.35	0	6175	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	918	6.54	1.29	12	0.08	566.00	2862.00	5530	20230626	-33.09	3255	20240412	13.67	5390	-31.35	20240521	3255	13.67	20240412	5390	-31.35	20230706	3255	13.67	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N
185	20240701	090758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-25	5	-0.68	7218380	1958	2.34	3700	3700	3665	4795	2585	3690	3686.61	1.35	0	-1069	3763	3726	3698	3661	3633	3712	3647	124	1105	500	2360	5	1	24803369	909	6.48	1.28	12	0.01	566.00	2862.00	5530	20230626	-33.73	3255	20240412	12.60	5390	-32.00	20240521	3255	12.60	20240412	5390	-32.00	20230706	3255	12.60	20240412	4.42	N	128660	500	124 억		334419	N	N	0	N	00	N