KissMeData/192390/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	160935	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	35	2	0.86	189518010	46561	59.69	4025	4175	4005	5280	2850	4065	4070.32	2.59	0	7351	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	448	6.86	0.64	12	0.43	598.00	6383.00	4620	20240722	-11.26	3050	20240530	34.43	4620	-11.26	20240722	3050	34.43	20240530	4620	-11.26	20240722	3050	34.43	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
3	20240731	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	176052205	43260	55.46	4025	4175	4005	5280	2850	4065	4069.63	2.59	0	7229	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	444	6.80	0.64	12	0.40	598.00	6383.00	4620	20240722	-12.01	3050	20240530	33.28	4620	-12.01	20240722	3050	33.28	20240530	4620	-12.01	20240722	3050	33.28	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
4	20240731	140948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	35	2	0.86	122930340	30175	38.68	4025	4175	4005	5280	2850	4065	4073.91	2.59	0	4523	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	448	6.86	0.64	12	0.28	598.00	6383.00	4620	20240722	-11.26	3050	20240530	34.43	4620	-11.26	20240722	3050	34.43	20240530	4620	-11.26	20240722	3050	34.43	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
5	20240731	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	60	2	1.48	106048325	26049	33.40	4025	4175	4005	5280	2850	4065	4071.11	2.59	0	3384	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	451	6.90	0.65	12	0.24	598.00	6383.00	4620	20240722	-10.71	3050	20240530	35.25	4620	-10.71	20240722	3050	35.25	20240530	4620	-10.71	20240722	3050	35.25	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
6	20240731	120944	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	45	2	1.11	95827265	23562	30.21	4025	4175	4005	5280	2850	4065	4067.03	2.59	0	3257	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	449	6.87	0.64	12	0.22	598.00	6383.00	4620	20240722	-11.04	3050	20240530	34.75	4620	-11.04	20240722	3050	34.75	20240530	4620	-11.04	20240722	3050	34.75	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
7	20240731	110947	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	52085775	12906	16.55	4025	4065	4005	5280	2850	4065	4035.78	2.59	0	-554	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	442	6.76	0.63	12	0.12	598.00	6383.00	4620	20240722	-12.45	3050	20240530	32.62	4620	-12.45	20240722	3050	32.62	20240530	4620	-12.45	20240722	3050	32.62	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
8	20240731	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	39238195	9718	12.46	4025	4065	4005	5280	2850	4065	4037.68	2.59	0	-1237	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	442	6.76	0.63	12	0.09	598.00	6383.00	4620	20240722	-12.45	3050	20240530	32.62	4620	-12.45	20240722	3050	32.62	20240530	4620	-12.45	20240722	3050	32.62	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
9	20240731	090942	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-45	5	-1.11	9674460	2402	3.08	4025	4065	4005	5280	2850	4065	4027.67	2.59	0	-958	4305	4185	4105	3985	3905	4145	3945	55	1215	500	2920	5	1	10924991	439	6.72	0.63	12	0.02	598.00	6383.00	4620	20240722	-12.99	3050	20240530	31.80	4620	-12.99	20240722	3050	31.80	20240530	4620	-12.99	20240722	3050	31.80	20240530	3.41	N	192390	500	54 억		282468	N	N	0	N	00	N
10	20240730	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-125	5	-2.98	321078560	78002	52.00	4195	4225	4025	5440	2935	4190	4116.14	2.79	0	-22249	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	444	6.80	0.64	12	0.71	598.00	6383.00	4620	20240722	-12.01	3050	20240530	33.28	4620	-12.01	20240722	3050	33.28	20240530	4620	-12.01	20240722	3050	33.28	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
11	20240730	150936	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-130	5	-3.10	317477705	77117	51.41	4195	4225	4025	5440	2935	4190	4116.68	2.79	0	-22132	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	444	6.79	0.64	12	0.71	598.00	6383.00	4620	20240722	-12.12	3050	20240530	33.11	4620	-12.12	20240722	3050	33.11	20240530	4620	-12.12	20240722	3050	33.11	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
12	20240730	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-135	5	-3.22	307398855	74633	49.75	4195	4225	4025	5440	2935	4190	4118.66	2.79	0	-21270	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	443	6.78	0.64	12	0.68	598.00	6383.00	4620	20240722	-12.23	3050	20240530	32.95	4620	-12.23	20240722	3050	32.95	20240530	4620	-12.23	20240722	3050	32.95	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
13	20240730	130930	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-130	5	-3.10	281599800	68281	45.52	4195	4225	4025	5440	2935	4190	4123.98	2.79	0	-21509	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	444	6.79	0.64	12	0.62	598.00	6383.00	4620	20240722	-12.12	3050	20240530	33.11	4620	-12.12	20240722	3050	33.11	20240530	4620	-12.12	20240722	3050	33.11	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
14	20240730	120923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-140	5	-3.34	275219850	66713	44.47	4195	4225	4025	5440	2935	4190	4125.28	2.79	0	-21205	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	442	6.77	0.63	12	0.61	598.00	6383.00	4620	20240722	-12.34	3050	20240530	32.79	4620	-12.34	20240722	3050	32.79	20240530	4620	-12.34	20240722	3050	32.79	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
15	20240730	110929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-55	5	-1.31	154724235	37233	24.82	4195	4225	4115	5440	2935	4190	4155.42	2.79	0	-9361	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	452	6.91	0.65	12	0.34	598.00	6383.00	4620	20240722	-10.50	3050	20240530	35.57	4620	-10.50	20240722	3050	35.57	20240530	4620	-10.50	20240722	3050	35.57	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
16	20240730	100935	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-50	5	-1.19	113581950	27273	18.18	4195	4225	4115	5440	2935	4190	4164.48	2.79	0	-8875	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	452	6.92	0.65	12	0.25	598.00	6383.00	4620	20240722	-10.39	3050	20240530	35.74	4620	-10.39	20240722	3050	35.74	20240530	4620	-10.39	20240722	3050	35.74	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
17	20240730	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-15	5	-0.36	29894925	7132	4.75	4195	4225	4175	5440	2935	4190	4191.70	2.79	0	-4041	4610	4400	4180	3970	3750	4505	4075	55	1250	500	3010	5	1	10924991	456	6.98	0.65	12	0.07	598.00	6383.00	4620	20240722	-9.63	3050	20240530	36.89	4620	-9.63	20240722	3050	36.89	20240530	4620	-9.63	20240722	3050	36.89	20240530	3.59	N	192390	500	54 억		304439	N	N	0	N	00	N
18	20240729	160918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	210	2	5.28	630538825	150006	207.24	3995	4390	3960	5170	2790	3980	4203.42	2.52	0	28584	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	458	7.01	0.66	12	1.37	598.00	6383.00	4620	20240722	-9.31	3050	20240530	37.38	4620	-9.31	20240722	3050	37.38	20240530	4620	-9.31	20240722	3050	37.38	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
19	20240729	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	145	2	3.64	600483835	142806	197.30	3995	4390	3960	5170	2790	3980	4204.89	2.52	0	30099	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	451	6.90	0.65	12	1.31	598.00	6383.00	4620	20240722	-10.71	3050	20240530	35.25	4620	-10.71	20240722	3050	35.25	20240530	4620	-10.71	20240722	3050	35.25	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
20	20240729	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	175	2	4.40	562296045	133584	184.56	3995	4390	3960	5170	2790	3980	4209.31	2.52	0	27568	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	454	6.95	0.65	12	1.22	598.00	6383.00	4620	20240722	-10.06	3050	20240530	36.23	4620	-10.06	20240722	3050	36.23	20240530	4620	-10.06	20240722	3050	36.23	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
21	20240729	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	195	2	4.90	549372285	130460	180.24	3995	4390	3960	5170	2790	3980	4211.04	2.52	0	26955	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	456	6.98	0.65	12	1.19	598.00	6383.00	4620	20240722	-9.63	3050	20240530	36.89	4620	-9.63	20240722	3050	36.89	20240530	4620	-9.63	20240722	3050	36.89	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
22	20240729	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	185	2	4.65	536274120	127304	175.88	3995	4390	3960	5170	2790	3980	4212.55	2.52	0	25819	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	455	6.96	0.65	12	1.17	598.00	6383.00	4620	20240722	-9.85	3050	20240530	36.56	4620	-9.85	20240722	3050	36.56	20240530	4620	-9.85	20240722	3050	36.56	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
23	20240729	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	230	2	5.78	485496815	115105	159.03	3995	4390	3960	5170	2790	3980	4217.86	2.52	0	22012	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	460	7.04	0.66	12	1.05	598.00	6383.00	4620	20240722	-8.87	3050	20240530	38.03	4620	-8.87	20240722	3050	38.03	20240530	4620	-8.87	20240722	3050	38.03	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
24	20240729	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	245	2	6.16	437773535	103822	143.44	3995	4390	3960	5170	2790	3980	4216.58	2.52	0	19046	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	462	7.07	0.66	12	0.95	598.00	6383.00	4620	20240722	-8.55	3050	20240530	38.52	4620	-8.55	20240722	3050	38.52	20240530	4620	-8.55	20240722	3050	38.52	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
25	20240729	090922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	65	2	1.63	43191530	10798	14.92	3995	4050	3960	5170	2790	3980	3999.96	2.52	0	424	4106	4042	3991	3927	3876	4075	3960	55	1190	500	2860	5	1	10924991	442	6.76	0.63	12	0.10	598.00	6383.00	4620	20240722	-12.45	3050	20240530	32.62	4620	-12.45	20240722	3050	32.62	20240530	4620	-12.45	20240722	3050	32.62	20240530	3.50	N	192390	500	54 억		275613	N	N	0	N	00	N
26	20240726	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-15	5	-0.38	289220630	72335	71.82	3955	4055	3940	5190	2800	3995	3998.35	2.37	0	17086	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	435	6.66	0.62	12	0.66	598.00	6383.00	4620	20240722	-13.85	3050	20240530	30.49	4620	-13.85	20240722	3050	30.49	20240530	4620	-13.85	20240722	3050	30.49	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
27	20240726	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-10	5	-0.25	263221785	65802	65.33	3955	4055	3940	5190	2800	3995	4000.21	2.37	0	16606	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	435	6.66	0.62	12	0.60	598.00	6383.00	4620	20240722	-13.74	3050	20240530	30.66	4620	-13.74	20240722	3050	30.66	20240530	4620	-13.74	20240722	3050	30.66	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
28	20240726	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	0	3	0.00	158463270	39476	39.20	3955	4055	3940	5190	2800	3995	4014.17	2.37	0	14893	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	436	6.68	0.63	12	0.36	598.00	6383.00	4620	20240722	-13.53	3050	20240530	30.98	4620	-13.53	20240722	3050	30.98	20240530	4620	-13.53	20240722	3050	30.98	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
29	20240726	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	10	2	0.25	139729025	34784	34.54	3955	4055	3940	5190	2800	3995	4017.05	2.37	0	14466	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	438	6.70	0.63	12	0.32	598.00	6383.00	4620	20240722	-13.31	3050	20240530	31.31	4620	-13.31	20240722	3050	31.31	20240530	4620	-13.31	20240722	3050	31.31	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
30	20240726	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	15	2	0.38	131724210	32786	32.55	3955	4055	3940	5190	2800	3995	4017.70	2.37	0	13818	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	438	6.71	0.63	12	0.30	598.00	6383.00	4620	20240722	-13.20	3050	20240530	31.48	4620	-13.20	20240722	3050	31.48	20240530	4620	-13.20	20240722	3050	31.48	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
31	20240726	110924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	20	2	0.50	119222845	29677	29.47	3955	4055	3940	5190	2800	3995	4017.35	2.37	0	11299	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	439	6.71	0.63	12	0.27	598.00	6383.00	4620	20240722	-13.10	3050	20240530	31.64	4620	-13.10	20240722	3050	31.64	20240530	4620	-13.10	20240722	3050	31.64	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
32	20240726	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	40	2	1.00	76310815	19018	18.88	3955	4055	3940	5190	2800	3995	4012.56	2.37	0	7581	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	441	6.75	0.63	12	0.17	598.00	6383.00	4620	20240722	-12.66	3050	20240530	32.30	4620	-12.66	20240722	3050	32.30	20240530	4620	-12.66	20240722	3050	32.30	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
33	20240726	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	5	2	0.13	18614660	4681	4.65	3955	4020	3940	5190	2800	3995	3976.64	2.37	0	2668	4241	4117	3976	3852	3711	4047	3782	55	1195	500	2870	5	1	10924991	437	6.69	0.63	12	0.04	598.00	6383.00	4620	20240722	-13.42	3050	20240530	31.15	4620	-13.42	20240722	3050	31.15	20240530	4620	-13.42	20240722	3050	31.15	20240530	3.40	N	192390	500	54 억		258517	N	N	0	N	00	N
34	20240725	160914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-120	5	-2.92	399371690	100635	68.51	4050	4100	3835	5340	2885	4115	3968.52	2.56	0	-25609	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	436	6.68	0.63	12	0.92	598.00	6383.00	4620	20240722	-13.53	3050	20240530	30.98	4620	-13.53	20240722	3050	30.98	20240530	4620	-13.53	20240722	3050	30.98	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
35	20240725	150925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-145	5	-3.52	367347595	92583	63.03	4050	4100	3835	5340	2885	4115	3967.77	2.56	0	-24652	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	434	6.64	0.62	12	0.85	598.00	6383.00	4620	20240722	-14.07	3050	20240530	30.16	4620	-14.07	20240722	3050	30.16	20240530	4620	-14.07	20240722	3050	30.16	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
36	20240725	140922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-115	5	-2.79	350021675	88234	60.07	4050	4100	3835	5340	2885	4115	3966.97	2.56	0	-20681	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	437	6.69	0.63	12	0.81	598.00	6383.00	4620	20240722	-13.42	3050	20240530	31.15	4620	-13.42	20240722	3050	31.15	20240530	4620	-13.42	20240722	3050	31.15	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
37	20240725	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-135	5	-3.28	322489160	81324	55.36	4050	4100	3835	5340	2885	4115	3965.49	2.56	0	-20199	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	435	6.66	0.62	12	0.74	598.00	6383.00	4620	20240722	-13.85	3050	20240530	30.49	4620	-13.85	20240722	3050	30.49	20240530	4620	-13.85	20240722	3050	30.49	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
38	20240725	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-115	5	-2.79	258582215	65396	44.52	4050	4100	3835	5340	2885	4115	3954.10	2.56	0	-15039	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	437	6.69	0.63	12	0.60	598.00	6383.00	4620	20240722	-13.42	3050	20240530	31.15	4620	-13.42	20240722	3050	31.15	20240530	4620	-13.42	20240722	3050	31.15	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
39	20240725	110919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-155	5	-3.77	236145275	59763	40.68	4050	4100	3835	5340	2885	4115	3951.36	2.56	0	-11497	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	433	6.62	0.62	12	0.55	598.00	6383.00	4620	20240722	-14.29	3050	20240530	29.84	4620	-14.29	20240722	3050	29.84	20240530	4620	-14.29	20240722	3050	29.84	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
40	20240725	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-180	5	-4.37	218416340	55287	37.64	4050	4100	3835	5340	2885	4115	3950.59	2.56	0	-11241	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	430	6.58	0.62	12	0.51	598.00	6383.00	4620	20240722	-14.83	3050	20240530	29.02	4620	-14.83	20240722	3050	29.02	20240530	4620	-14.83	20240722	3050	29.02	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
41	20240725	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-130	5	-3.16	87266525	21949	14.94	4050	4060	3835	5340	2885	4115	3975.88	2.56	0	-3303	4321	4217	4116	4012	3911	4167	3962	55	1225	500	2960	5	1	10924991	435	6.66	0.62	12	0.20	598.00	6383.00	4620	20240722	-13.74	3050	20240530	30.66	4620	-13.74	20240722	3050	30.66	20240530	4620	-13.74	20240722	3050	30.66	20240530	3.33	N	192390	500	54 억		280209	N	N	0	N	00	N
42	20240724	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	553968700	134947	117.33	4125	4220	4015	5380	2900	4140	4105.08	2.51	0	3261	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	450	6.88	0.64	12	1.24	598.00	6383.00	4620	20240722	-10.93	3050	20240530	34.92	4620	-10.93	20240722	3050	34.92	20240530	4620	-10.93	20240722	3050	34.92	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
43	20240724	150923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-25	5	-0.60	532741070	129763	112.82	4125	4220	4015	5380	2900	4140	4105.49	2.51	0	4418	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	450	6.88	0.64	12	1.19	598.00	6383.00	4620	20240722	-10.93	3050	20240530	34.92	4620	-10.93	20240722	3050	34.92	20240530	4620	-10.93	20240722	3050	34.92	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
44	20240724	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-95	5	-2.29	497361725	121132	105.32	4125	4220	4015	5380	2900	4140	4105.95	2.51	0	5736	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	442	6.76	0.63	12	1.11	598.00	6383.00	4620	20240722	-12.45	3050	20240530	32.62	4620	-12.45	20240722	3050	32.62	20240530	4620	-12.45	20240722	3050	32.62	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
45	20240724	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	75	2	1.81	300294300	72925	63.40	4125	4220	4080	5380	2900	4140	4117.85	2.51	0	9067	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	460	7.05	0.66	12	0.67	598.00	6383.00	4620	20240722	-8.77	3050	20240530	38.20	4620	-8.77	20240722	3050	38.20	20240530	4620	-8.77	20240722	3050	38.20	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
46	20240724	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	10	2	0.24	247575260	60316	52.44	4125	4195	4080	5380	2900	4140	4104.64	2.51	0	6799	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	453	6.94	0.65	12	0.55	598.00	6383.00	4620	20240722	-10.17	3050	20240530	36.07	4620	-10.17	20240722	3050	36.07	20240530	4620	-10.17	20240722	3050	36.07	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
47	20240724	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-50	5	-1.21	211288880	51504	44.78	4125	4195	4080	5380	2900	4140	4102.38	2.51	0	4600	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	447	6.84	0.64	12	0.47	598.00	6383.00	4620	20240722	-11.47	3050	20240530	34.10	4620	-11.47	20240722	3050	34.10	20240530	4620	-11.47	20240722	3050	34.10	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
48	20240724	100944	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-50	5	-1.21	183734490	44761	38.92	4125	4195	4080	5380	2900	4140	4104.79	2.51	0	6383	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	447	6.84	0.64	12	0.41	598.00	6383.00	4620	20240722	-11.47	3050	20240530	34.10	4620	-11.47	20240722	3050	34.10	20240530	4620	-11.47	20240722	3050	34.10	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
49	20240724	090910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-40	5	-0.97	59546115	14493	12.60	4125	4195	4080	5380	2900	4140	4108.61	2.51	0	1071	4320	4230	4150	4060	3980	4275	4105	55	1240	500	2980	5	1	10924991	448	6.86	0.64	12	0.13	598.00	6383.00	4620	20240722	-11.26	3050	20240530	34.43	4620	-11.26	20240722	3050	34.43	20240530	4620	-11.26	20240722	3050	34.43	20240530	3.37	N	192390	500	54 억		274235	N	N	0	N	00	N
50	20240723	160905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	473828895	114878	20.14	4125	4240	4070	5360	2890	4125	4124.63	2.34	0	13979	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	452	6.92	0.65	12	1.05	598.00	6383.00	4620	20240722	-10.39	3050	20240530	35.74	4620	-10.39	20240722	3050	35.74	20240530	4620	-10.39	20240722	3050	35.74	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
51	20240723	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	456475545	110693	19.40	4125	4240	4070	5360	2890	4125	4123.80	2.34	0	15533	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	451	6.91	0.65	12	1.01	598.00	6383.00	4620	20240722	-10.61	3050	20240530	35.41	4620	-10.61	20240722	3050	35.41	20240530	4620	-10.61	20240722	3050	35.41	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
52	20240723	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	436840890	105939	18.57	4125	4240	4070	5360	2890	4125	4123.51	2.34	0	14507	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	451	6.91	0.65	12	0.97	598.00	6383.00	4620	20240722	-10.61	3050	20240530	35.41	4620	-10.61	20240722	3050	35.41	20240530	4620	-10.61	20240722	3050	35.41	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
53	20240723	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	45	2	1.09	363867010	88445	15.50	4125	4240	4070	5360	2890	4125	4114.05	2.34	0	14704	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	456	6.97	0.65	12	0.81	598.00	6383.00	4620	20240722	-9.74	3050	20240530	36.72	4620	-9.74	20240722	3050	36.72	20240530	4620	-9.74	20240722	3050	36.72	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
54	20240723	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	35	2	0.85	305876810	74553	13.07	4125	4160	4070	5360	2890	4125	4102.81	2.34	0	15941	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	454	6.96	0.65	12	0.68	598.00	6383.00	4620	20240722	-9.96	3050	20240530	36.39	4620	-9.96	20240722	3050	36.39	20240530	4620	-9.96	20240722	3050	36.39	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
55	20240723	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-35	5	-0.85	209646265	51145	8.97	4125	4135	4070	5360	2890	4125	4099.06	2.34	0	11383	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	447	6.84	0.64	12	0.47	598.00	6383.00	4620	20240722	-11.47	3050	20240530	34.10	4620	-11.47	20240722	3050	34.10	20240530	4620	-11.47	20240722	3050	34.10	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
56	20240723	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-35	5	-0.85	181359640	44224	7.75	4125	4135	4070	5360	2890	4125	4100.93	2.34	0	12727	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	447	6.84	0.64	12	0.40	598.00	6383.00	4620	20240722	-11.47	3050	20240530	34.10	4620	-11.47	20240722	3050	34.10	20240530	4620	-11.47	20240722	3050	34.10	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
57	20240723	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-40	5	-0.97	74193620	18056	3.17	4125	4130	4085	5360	2890	4125	4109.08	2.34	0	8713	4911	4517	4226	3832	3541	4715	4030	55	1235	500	2970	5	1	10924991	446	6.83	0.64	12	0.17	598.00	6383.00	4620	20240722	-11.58	3050	20240530	33.93	4620	-11.58	20240722	3050	33.93	20240530	4620	-11.58	20240722	3050	33.93	20240530	3.42	N	192390	500	54 억		255975	N	N	0	N	00	N
58	20240722	160900	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4125	180	2	4.56	2423126185	570154	1148.51	3935	4620	3935	5120	2765	3945	4249.95	2.71	0	-43042	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	451	6.90	0.65	12	5.22	598.00	6383.00	4620	20240722	-10.71	3050	20240530	35.25	4620	-10.71	20240722	3050	35.25	20240530	4620	-10.71	20240722	3050	35.25	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
59	20240722	150907	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4175	230	2	5.83	2338155600	549612	1107.13	3935	4620	3935	5120	2765	3945	4254.19	2.71	0	-46715	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	456	6.98	0.65	12	5.03	598.00	6383.00	4620	20240722	-9.63	3050	20240530	36.89	4620	-9.63	20240722	3050	36.89	20240530	4620	-9.63	20240722	3050	36.89	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
60	20240722	140914	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4150	205	2	5.20	2200637865	516673	1040.78	3935	4620	3935	5120	2765	3945	4259.25	2.71	0	-55314	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	453	6.94	0.65	12	4.73	598.00	6383.00	4620	20240722	-10.17	3050	20240530	36.07	4620	-10.17	20240722	3050	36.07	20240530	4620	-10.17	20240722	3050	36.07	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
61	20240722	130909	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4065	120	2	3.04	1848923155	430927	868.05	3935	4620	3935	5120	2765	3945	4290.57	2.71	0	-75195	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	444	6.80	0.64	12	3.94	598.00	6383.00	4620	20240722	-12.01	3050	20240530	33.28	4620	-12.01	20240722	3050	33.28	20240530	4620	-12.01	20240722	3050	33.28	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
62	20240722	120906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	120	2	3.04	239642380	59306	119.46	3935	4240	3935	5120	2765	3945	4040.78	2.71	0	-643	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	444	6.80	0.64	12	0.54	598.00	6383.00	4480	20231212	-9.26	3050	20240530	33.28	4445	-8.55	20240715	3050	33.28	20240530	4480	-9.26	20231212	3050	33.28	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
63	20240722	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	90	2	2.28	202904725	50299	101.32	3935	4240	3935	5120	2765	3945	4033.97	2.71	0	-1809	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	441	6.75	0.63	12	0.46	598.00	6383.00	4480	20231212	-9.93	3050	20240530	32.30	4445	-9.22	20240715	3050	32.30	20240530	4480	-9.93	20231212	3050	32.30	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
64	20240722	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	130	2	3.30	115512625	28696	57.80	3935	4240	3935	5120	2765	3945	4025.39	2.71	0	-6491	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	445	6.81	0.64	12	0.26	598.00	6383.00	4480	20231212	-9.04	3050	20240530	33.61	4445	-8.32	20240715	3050	33.61	20240530	4480	-9.04	20231212	3050	33.61	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
65	20240722	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	25	2	0.63	11552070	2928	5.90	3935	3975	3935	5120	2765	3945	3945.38	2.71	0	242	4091	4017	3961	3887	3831	4055	3925	55	1175	500	2840	5	1	10924991	434	6.64	0.62	12	0.03	598.00	6383.00	4480	20231212	-11.38	3050	20240530	30.16	4445	-10.69	20240715	3050	30.16	20240530	4480	-11.38	20231212	3050	30.16	20240530	3.38	N	192390	500	54 억		295606	N	N	0	N	00	N
66	20240719	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	0	3	0.00	196984055	49643	37.03	3930	4035	3905	5120	2765	3945	3968.01	2.66	0	4292	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	431	6.60	0.62	12	0.45	598.00	6383.00	4480	20231212	-11.94	3050	20240530	29.34	4445	-11.25	20240715	3050	29.34	20240530	4480	-11.94	20231212	3050	29.34	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
67	20240719	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	30	2	0.76	184504135	46483	34.68	3930	4035	3905	5120	2765	3945	3969.28	2.66	0	3871	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	434	6.65	0.62	12	0.43	598.00	6383.00	4480	20231212	-11.27	3050	20240530	30.33	4445	-10.57	20240715	3050	30.33	20240530	4480	-11.27	20231212	3050	30.33	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
68	20240719	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	60	2	1.52	172410710	43455	32.42	3930	4035	3905	5120	2765	3945	3967.57	2.66	0	3844	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	438	6.70	0.63	12	0.40	598.00	6383.00	4480	20231212	-10.60	3050	20240530	31.31	4445	-9.90	20240715	3050	31.31	20240530	4480	-10.60	20231212	3050	31.31	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
69	20240719	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	20	2	0.51	156061955	39340	29.35	3930	4035	3905	5120	2765	3945	3967.00	2.66	0	2442	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	433	6.63	0.62	12	0.36	598.00	6383.00	4480	20231212	-11.50	3050	20240530	30.00	4445	-10.80	20240715	3050	30.00	20240530	4480	-11.50	20231212	3050	30.00	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
70	20240719	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	25	2	0.63	132782335	33448	24.95	3930	4035	3905	5120	2765	3945	3969.81	2.66	0	1515	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	434	6.64	0.62	12	0.31	598.00	6383.00	4480	20231212	-11.38	3050	20240530	30.16	4445	-10.69	20240715	3050	30.16	20240530	4480	-11.38	20231212	3050	30.16	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
71	20240719	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	25	2	0.63	115466115	29063	21.68	3930	4035	3905	5120	2765	3945	3972.96	2.66	0	607	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	434	6.64	0.62	12	0.27	598.00	6383.00	4480	20231212	-11.38	3050	20240530	30.16	4445	-10.69	20240715	3050	30.16	20240530	4480	-11.38	20231212	3050	30.16	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
72	20240719	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	75	2	1.90	72223225	18160	13.55	3930	4035	3905	5120	2765	3945	3977.05	2.66	0	760	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	439	6.72	0.63	12	0.17	598.00	6383.00	4480	20231212	-10.27	3050	20240530	31.80	4445	-9.56	20240715	3050	31.80	20240530	4480	-10.27	20231212	3050	31.80	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
73	20240719	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	50	2	1.27	19833710	4995	3.73	3930	3995	3905	5120	2765	3945	3970.71	2.66	0	-1636	4258	4101	3978	3821	3698	4040	3760	55	1175	500	2840	5	1	10924991	436	6.68	0.63	12	0.05	598.00	6383.00	4480	20231212	-10.83	3050	20240530	30.98	4445	-10.12	20240715	3050	30.98	20240530	4480	-10.83	20231212	3050	30.98	20240530	3.67	N	192390	500	54 억		290765	N	N	0	N	00	N
74	20240718	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-205	5	-4.94	531467695	133683	91.48	4135	4135	3855	5390	2905	4150	3975.60	2.73	0	-9776	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	431	6.60	0.62	12	1.22	598.00	6383.00	4480	20231212	-11.94	3050	20240530	29.34	4445	-11.25	20240715	3050	29.34	20240530	4480	-11.94	20231212	3050	29.34	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
75	20240718	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-175	5	-4.22	513214150	129066	88.32	4135	4135	3855	5390	2905	4150	3976.37	2.73	0	-9550	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	434	6.65	0.62	12	1.18	598.00	6383.00	4480	20231212	-11.27	3050	20240530	30.33	4445	-10.57	20240715	3050	30.33	20240530	4480	-11.27	20231212	3050	30.33	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
76	20240718	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-205	5	-4.94	462916895	116322	79.60	4135	4135	3855	5390	2905	4150	3979.62	2.73	0	-9478	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	431	6.60	0.62	12	1.06	598.00	6383.00	4480	20231212	-11.94	3050	20240530	29.34	4445	-11.25	20240715	3050	29.34	20240530	4480	-11.94	20231212	3050	29.34	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
77	20240718	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-130	5	-3.13	392580300	98559	67.45	4135	4135	3855	5390	2905	4150	3983.20	2.73	0	-12577	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	439	6.72	0.63	12	0.90	598.00	6383.00	4480	20231212	-10.27	3050	20240530	31.80	4445	-9.56	20240715	3050	31.80	20240530	4480	-10.27	20231212	3050	31.80	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
78	20240718	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-130	5	-3.13	374729595	94108	64.40	4135	4135	3855	5390	2905	4150	3981.91	2.73	0	-12689	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	439	6.72	0.63	12	0.86	598.00	6383.00	4480	20231212	-10.27	3050	20240530	31.80	4445	-9.56	20240715	3050	31.80	20240530	4480	-10.27	20231212	3050	31.80	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
79	20240718	110848	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-130	5	-3.13	279960115	70568	48.29	4135	4135	3855	5390	2905	4150	3967.24	2.73	0	-9967	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	439	6.72	0.63	12	0.65	598.00	6383.00	4480	20231212	-10.27	3050	20240530	31.80	4445	-9.56	20240715	3050	31.80	20240530	4480	-10.27	20231212	3050	31.80	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
80	20240718	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-190	5	-4.58	197327655	49976	34.20	4135	4135	3855	5390	2905	4150	3948.45	2.73	0	-3654	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	433	6.62	0.62	12	0.46	598.00	6383.00	4480	20231212	-11.61	3050	20240530	29.84	4445	-10.91	20240715	3050	29.84	20240530	4480	-11.61	20231212	3050	29.84	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
81	20240718	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-160	5	-3.86	39597765	9873	6.76	4135	4135	3905	5390	2905	4150	4010.71	2.73	0	-5003	4383	4266	4128	4011	3873	4325	4070	55	1240	500	2980	5	1	10924991	436	6.67	0.63	12	0.09	598.00	6383.00	4480	20231212	-10.94	3050	20240530	30.82	4445	-10.24	20240715	3050	30.82	20240530	4480	-10.94	20231212	3050	30.82	20240530	3.67	N	192390	500	54 억		298660	N	N	0	N	00	N
82	20240717	160924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	90	2	2.22	599240305	145412	100.71	4060	4245	3990	5270	2845	4060	4121.04	2.59	0	14948	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	453	6.94	0.65	12	1.33	598.00	6383.00	4480	20231212	-7.37	3050	20240530	36.07	4445	-6.64	20240715	3050	36.07	20240530	4480	-7.37	20231212	3050	36.07	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
83	20240717	150929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	45	2	1.11	580387195	140842	97.55	4060	4245	3990	5270	2845	4060	4120.89	2.59	0	15472	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	448	6.86	0.64	12	1.29	598.00	6383.00	4480	20231212	-8.37	3050	20240530	34.59	4445	-7.65	20240715	3050	34.59	20240530	4480	-8.37	20231212	3050	34.59	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
84	20240717	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	70	2	1.72	550423760	133577	92.52	4060	4245	3990	5270	2845	4060	4120.71	2.59	0	18679	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	451	6.91	0.65	12	1.22	598.00	6383.00	4480	20231212	-7.81	3050	20240530	35.41	4445	-7.09	20240715	3050	35.41	20240530	4480	-7.81	20231212	3050	35.41	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
85	20240717	130925	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	70	2	1.72	507029280	123153	85.30	4060	4245	3990	5270	2845	4060	4117.13	2.59	0	21380	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	451	6.91	0.65	12	1.13	598.00	6383.00	4480	20231212	-7.81	3050	20240530	35.41	4445	-7.09	20240715	3050	35.41	20240530	4480	-7.81	20231212	3050	35.41	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
86	20240717	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	75	2	1.85	487695495	118499	82.07	4060	4245	3990	5270	2845	4060	4115.67	2.59	0	21283	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	452	6.91	0.65	12	1.08	598.00	6383.00	4480	20231212	-7.70	3050	20240530	35.57	4445	-6.97	20240715	3050	35.57	20240530	4480	-7.70	20231212	3050	35.57	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
87	20240717	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	398102865	96573	66.89	4060	4245	3990	5270	2845	4060	4122.38	2.59	0	15094	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	444	6.80	0.64	12	0.88	598.00	6383.00	4480	20231212	-9.26	3050	20240530	33.28	4445	-8.55	20240715	3050	33.28	20240530	4480	-9.26	20231212	3050	33.28	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
88	20240717	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	150	2	3.69	200181565	48598	33.66	4060	4245	3990	5270	2845	4060	4119.29	2.59	0	7480	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	460	7.04	0.66	12	0.44	598.00	6383.00	4480	20231212	-6.03	3050	20240530	38.03	4445	-5.29	20240715	3050	38.03	20240530	4480	-6.03	20231212	3050	38.03	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
89	20240717	090737	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	40	2	0.99	12685835	3134	2.17	4060	4100	4005	5270	2845	4060	4047.29	2.59	0	700	4563	4311	4168	3916	3773	4240	3845	55	1210	500	2920	5	1	10924991	448	6.86	0.64	12	0.03	598.00	6383.00	4480	20231212	-8.48	3050	20240530	34.43	4445	-7.76	20240715	3050	34.43	20240530	4480	-8.48	20231212	3050	34.43	20240530	3.38	N	192390	500	54 억		282880	N	N	0	N	00	N
90	20240716	160927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-195	5	-4.58	602106140	144042	33.91	4420	4420	4025	5530	2980	4255	4180.39	2.58	0	-5161	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	444	6.79	0.64	12	1.32	598.00	6383.00	4615	20230710	-12.03	3050	20240530	33.11	4445	-8.66	20240715	3050	33.11	20240530	4480	-9.38	20231212	3050	33.11	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
91	20240716	150936	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-200	5	-4.70	569375030	135955	32.01	4420	4420	4050	5530	2980	4255	4187.97	2.58	0	-4523	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	443	6.78	0.64	12	1.24	598.00	6383.00	4615	20230710	-12.13	3050	20240530	32.95	4445	-8.77	20240715	3050	32.95	20240530	4480	-9.49	20231212	3050	32.95	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
92	20240716	140934	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-95	5	-2.23	472892630	112424	26.47	4420	4420	4120	5530	2980	4255	4206.33	2.58	0	-7072	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	454	6.96	0.65	12	1.03	598.00	6383.00	4615	20230710	-9.86	3050	20240530	36.39	4445	-6.41	20240715	3050	36.39	20240530	4480	-7.14	20231212	3050	36.39	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
93	20240716	130933	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-50	5	-1.18	373348465	88611	20.86	4420	4420	4125	5530	2980	4255	4213.34	2.58	0	-5570	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	459	7.03	0.66	12	0.81	598.00	6383.00	4615	20230710	-8.88	3050	20240530	37.87	4445	-5.40	20240715	3050	37.87	20240530	4480	-6.14	20231212	3050	37.87	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
94	20240716	120931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-30	5	-0.71	351175335	83361	19.63	4420	4420	4125	5530	2980	4255	4212.71	2.58	0	-3747	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	462	7.07	0.66	12	0.76	598.00	6383.00	4615	20230710	-8.45	3050	20240530	38.52	4445	-4.95	20240715	3050	38.52	20240530	4480	-5.69	20231212	3050	38.52	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
95	20240716	110931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-65	5	-1.53	322981565	76626	18.04	4420	4420	4125	5530	2980	4255	4215.04	2.58	0	-5029	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	458	7.01	0.66	12	0.70	598.00	6383.00	4615	20230710	-9.21	3050	20240530	37.38	4445	-5.74	20240715	3050	37.38	20240530	4480	-6.47	20231212	3050	37.38	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
96	20240716	100933	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-70	5	-1.65	264806600	62720	14.77	4420	4420	4125	5530	2980	4255	4222.04	2.58	0	-8668	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	457	7.00	0.66	12	0.57	598.00	6383.00	4615	20230710	-9.32	3050	20240530	37.21	4445	-5.85	20240715	3050	37.21	20240530	4480	-6.58	20231212	3050	37.21	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
97	20240716	090931	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	20	2	0.47	89134745	20801	4.90	4420	4420	4200	5530	2980	4255	4285.12	2.58	0	-2797	4588	4421	4278	4111	3968	4505	4195	55	1275	500	3060	5	1	10924991	467	7.15	0.67	12	0.19	598.00	6383.00	4615	20230710	-7.37	3050	20240530	40.16	4445	-3.82	20240715	3050	40.16	20240530	4480	-4.58	20231212	3050	40.16	20240530	3.15	N	192390	500	54 억		282283	N	N	0	N	00	N
98	20240715	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	55	2	1.31	1805263245	420709	31.72	4165	4445	4135	5460	2940	4200	4291.18	2.75	0	-16288	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	465	7.12	0.67	12	3.85	598.00	6383.00	4615	20230710	-7.80	3050	20240530	39.51	4445	-4.27	20240715	3050	39.51	20240530	4480	-5.02	20231212	3050	39.51	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
99	20240715	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	20	2	0.48	1754446830	408745	30.82	4165	4445	4135	5460	2940	4200	4292.46	2.75	0	-15740	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	461	7.06	0.66	12	3.74	598.00	6383.00	4615	20230710	-8.56	3050	20240530	38.36	4445	-5.06	20240715	3050	38.36	20240530	4480	-5.80	20231212	3050	38.36	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
100	20240715	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	20	2	0.48	1693221795	394193	29.72	4165	4445	4135	5460	2940	4200	4295.61	2.75	0	-15608	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	461	7.06	0.66	12	3.61	598.00	6383.00	4615	20230710	-8.56	3050	20240530	38.36	4445	-5.06	20240715	3050	38.36	20240530	4480	-5.80	20231212	3050	38.36	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
101	20240715	130923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	15	2	0.36	1650038045	383923	28.95	4165	4445	4135	5460	2940	4200	4298.04	2.75	0	-14272	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	460	7.05	0.66	12	3.51	598.00	6383.00	4615	20230710	-8.67	3050	20240530	38.20	4445	-5.17	20240715	3050	38.20	20240530	4480	-5.92	20231212	3050	38.20	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
102	20240715	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	10	2	0.24	1597260795	371414	28.00	4165	4445	4135	5460	2940	4200	4300.70	2.75	0	-9632	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	460	7.04	0.66	12	3.40	598.00	6383.00	4615	20230710	-8.78	3050	20240530	38.03	4445	-5.29	20240715	3050	38.03	20240530	4480	-6.03	20231212	3050	38.03	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
103	20240715	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	95	2	2.26	1534888820	356612	26.89	4165	4445	4135	5460	2940	4200	4304.32	2.75	0	-11835	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	469	7.18	0.67	12	3.26	598.00	6383.00	4615	20230710	-6.93	3050	20240530	40.82	4445	-3.37	20240715	3050	40.82	20240530	4480	-4.13	20231212	3050	40.82	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
104	20240715	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	100	2	2.38	1407218380	326452	24.61	4165	4445	4135	5460	2940	4200	4310.92	2.75	0	-18293	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	470	7.19	0.67	12	2.99	598.00	6383.00	4615	20230710	-6.83	3050	20240530	40.98	4445	-3.26	20240715	3050	40.98	20240530	4480	-4.02	20231212	3050	40.98	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
105	20240715	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	65	2	1.55	512170900	120267	9.07	4165	4385	4135	5460	2940	4200	4259.01	2.75	0	-23762	4620	4410	3990	3780	3360	4515	3885	55	1260	500	3020	5	1	10924991	466	7.13	0.67	12	1.10	598.00	6383.00	4615	20230710	-7.58	3050	20240530	39.84	4385	-2.74	20240715	3050	39.84	20240530	4480	-4.80	20231212	3050	39.84	20240530	3.01	N	192390	500	54 억		299997	N	N	0	N	00	N
106	20240712	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	600	2	16.67	5253454430	1314429	645.07	3670	4200	3570	4680	2520	3600	3995.58	1.28	0	186862	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	459	7.02	0.66	12	12.03	598.00	6383.00	4615	20230710	-8.99	3050	20240530	37.70	4380	-4.11	20240108	3050	37.70	20240530	4480	-6.25	20231212	3050	37.70	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
107	20240712	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	450	2	12.50	4868244610	1221666	599.55	3670	4170	3570	4680	2520	3600	3984.92	1.28	0	160289	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	442	6.77	0.63	12	11.18	598.00	6383.00	4615	20230710	-12.24	3050	20240530	32.79	4380	-7.53	20240108	3050	32.79	20240530	4480	-9.60	20231212	3050	32.79	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
108	20240712	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	400	2	11.11	4331021475	1090093	534.98	3670	4170	3570	4680	2520	3600	3973.08	1.28	0	150537	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	437	6.69	0.63	12	9.98	598.00	6383.00	4615	20230710	-13.33	3050	20240530	31.15	4380	-8.68	20240108	3050	31.15	20240530	4480	-10.71	20231212	3050	31.15	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
109	20240712	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	290	2	8.06	4037898195	1016438	498.83	3670	4170	3570	4680	2520	3600	3972.60	1.28	0	141366	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	425	6.51	0.61	12	9.30	598.00	6383.00	4615	20230710	-15.71	3050	20240530	27.54	4380	-11.19	20240108	3050	27.54	20240530	4480	-13.17	20231212	3050	27.54	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
110	20240712	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	310	2	8.61	3714745360	933008	457.89	3670	4170	3570	4680	2520	3600	3981.47	1.28	0	108027	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	427	6.54	0.61	12	8.54	598.00	6383.00	4615	20230710	-15.28	3050	20240530	28.20	4380	-10.73	20240108	3050	28.20	20240530	4480	-12.72	20231212	3050	28.20	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
111	20240712	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	395	2	10.97	3225942370	809392	397.22	3670	4170	3570	4680	2520	3600	3985.64	1.28	0	84536	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	436	6.68	0.63	12	7.41	598.00	6383.00	4615	20230710	-13.43	3050	20240530	30.98	4380	-8.79	20240108	3050	30.98	20240530	4480	-10.83	20231212	3050	30.98	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
112	20240712	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	495	2	13.75	2303809275	582941	286.09	3670	4120	3570	4680	2520	3600	3952.05	1.28	0	33857	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	447	6.85	0.64	12	5.34	598.00	6383.00	4615	20230710	-11.27	3050	20240530	34.26	4380	-6.51	20240108	3050	34.26	20240530	4480	-8.59	20231212	3050	34.26	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
113	20240712	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	65	2	1.81	64717550	17747	8.71	3670	3680	3570	4680	2520	3600	3646.68	1.28	0	80	3810	3705	3545	3440	3280	3757	3492	55	1080	500	2590	5	1	10924991	400	6.13	0.57	12	0.16	598.00	6383.00	4615	20230710	-20.59	3050	20240530	20.16	4380	-16.32	20240108	3050	20.16	20240530	4480	-18.19	20231212	3050	20.16	20240530	3.07	N	192390	500	54 억		140035	N	N	0	N	00	N
114	20240711	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	145	2	4.20	722187225	202498	469.40	3385	3650	3385	4490	2420	3455	3566.39	0.92	0	39591	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	393	6.02	0.56	12	1.85	598.00	6383.00	4825	20230705	-25.39	3050	20240530	18.03	4380	-17.81	20240108	3050	18.03	20240530	4480	-19.64	20231212	3050	18.03	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
115	20240711	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	175	2	5.07	705601655	197897	458.73	3385	3650	3385	4490	2420	3455	3565.50	0.92	0	39711	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	397	6.07	0.57	12	1.81	598.00	6383.00	4825	20230705	-24.77	3050	20240530	19.02	4380	-17.12	20240108	3050	19.02	20240530	4480	-18.97	20231212	3050	19.02	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
116	20240711	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	165	2	4.78	633628830	178068	412.77	3385	3645	3385	4490	2420	3455	3558.35	0.92	0	39398	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	395	6.05	0.57	12	1.63	598.00	6383.00	4825	20230705	-24.97	3050	20240530	18.69	4380	-17.35	20240108	3050	18.69	20240530	4480	-19.20	20231212	3050	18.69	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
117	20240711	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	115	2	3.33	547306605	154076	357.15	3385	3645	3385	4490	2420	3455	3552.19	0.92	0	32083	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	390	5.97	0.56	12	1.41	598.00	6383.00	4825	20230705	-26.01	3050	20240530	17.05	4380	-18.49	20240108	3050	17.05	20240530	4480	-20.31	20231212	3050	17.05	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
118	20240711	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	165	2	4.78	473892760	133708	309.94	3385	3645	3385	4490	2420	3455	3544.24	0.92	0	27551	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	395	6.05	0.57	12	1.22	598.00	6383.00	4825	20230705	-24.97	3050	20240530	18.69	4380	-17.35	20240108	3050	18.69	20240530	4480	-19.20	20231212	3050	18.69	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
119	20240711	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	90	2	2.60	227904765	64747	150.09	3385	3615	3385	4490	2420	3455	3519.93	0.92	0	12037	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	387	5.93	0.56	12	0.59	598.00	6383.00	4825	20230705	-26.53	3050	20240530	16.23	4380	-19.06	20240108	3050	16.23	20240530	4480	-20.87	20231212	3050	16.23	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
120	20240711	100914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	-5	5	-0.14	31846435	9323	21.61	3385	3470	3385	4490	2420	3455	3415.90	0.92	0	762	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	377	5.77	0.54	12	0.09	598.00	6383.00	4825	20230705	-28.50	3050	20240530	13.11	4380	-21.23	20240108	3050	13.11	20240530	4480	-22.99	20231212	3050	13.11	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
121	20240711	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	-10	5	-0.29	16352880	4822	11.18	3385	3445	3385	4490	2420	3455	3391.31	0.92	0	937	3525	3490	3420	3385	3315	3507	3402	55	1035	500	2480	5	1	10924991	376	5.76	0.54	12	0.04	598.00	6383.00	4825	20230705	-28.60	3050	20240530	12.95	4380	-21.35	20240108	3050	12.95	20240530	4480	-23.10	20231212	3050	12.95	20240530	3.10	N	192390	500	54 억		100533	N	N	0	N	00	N
122	20240710	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	20	2	0.58	146749430	43021	93.01	3435	3455	3350	4465	2405	3435	3411.11	0.97	0	-5554	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	377	5.78	0.54	12	0.39	598.00	6383.00	4840	20230704	-28.62	3050	20240530	13.28	4380	-21.12	20240108	3050	13.28	20240530	4615	-25.14	20230710	3050	13.28	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
123	20240710	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	5	2	0.15	118983075	34961	75.58	3435	3440	3350	4465	2405	3435	3403.31	0.97	0	-2487	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	376	5.75	0.54	12	0.32	598.00	6383.00	4840	20230704	-28.93	3050	20240530	12.79	4380	-21.46	20240108	3050	12.79	20240530	4615	-25.46	20230710	3050	12.79	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
124	20240710	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-5	5	-0.15	98996065	29126	62.97	3435	3440	3350	4465	2405	3435	3398.89	0.97	0	-2151	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	375	5.74	0.54	12	0.27	598.00	6383.00	4840	20230704	-29.13	3050	20240530	12.46	4380	-21.69	20240108	3050	12.46	20240530	4615	-25.68	20230710	3050	12.46	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
125	20240710	130912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	-5	5	-0.15	77101110	22733	49.15	3435	3435	3350	4465	2405	3435	3391.59	0.97	0	-1910	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	375	5.74	0.54	12	0.21	598.00	6383.00	4840	20230704	-29.13	3050	20240530	12.46	4380	-21.69	20240108	3050	12.46	20240530	4615	-25.68	20230710	3050	12.46	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
126	20240710	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-10	5	-0.29	60400680	17849	38.59	3435	3435	3350	4465	2405	3435	3383.98	0.97	0	-1356	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	374	5.73	0.54	12	0.16	598.00	6383.00	4840	20230704	-29.24	3050	20240530	12.30	4380	-21.80	20240108	3050	12.30	20240530	4615	-25.79	20230710	3050	12.30	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
127	20240710	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-15	5	-0.44	58024065	17154	37.08	3435	3435	3350	4465	2405	3435	3382.54	0.97	0	-944	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	374	5.72	0.54	12	0.16	598.00	6383.00	4840	20230704	-29.34	3050	20240530	12.13	4380	-21.92	20240108	3050	12.13	20240530	4615	-25.89	20230710	3050	12.13	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
128	20240710	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-70	5	-2.04	33053095	9808	21.20	3435	3435	3350	4465	2405	3435	3370.01	0.97	0	540	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	368	5.63	0.53	12	0.09	598.00	6383.00	4840	20230704	-30.48	3050	20240530	10.33	4380	-23.17	20240108	3050	10.33	20240530	4615	-27.09	20230710	3050	10.33	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
129	20240710	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-80	5	-2.33	17880790	5296	11.45	3435	3435	3350	4465	2405	3435	3376.28	0.97	0	0	3538	3486	3408	3356	3278	3512	3382	55	1030	500	2470	5	1	10924991	367	5.61	0.53	12	0.05	598.00	6383.00	4840	20230704	-30.68	3050	20240530	10.00	4380	-23.40	20240108	3050	10.00	20240530	4615	-27.30	20230710	3050	10.00	20240530	3.10	N	192390	500	54 억		106100	N	N	0	N	00	N
130	20240709	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	75	2	2.23	158047345	46256	155.60	3330	3460	3330	4365	2355	3360	3416.76	0.98	0	-753	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	375	5.74	0.54	12	0.42	598.00	6383.00	4840	20230704	-29.03	3050	20240530	12.62	4380	-21.58	20240108	3050	12.62	20240530	4615	-25.57	20230710	3050	12.62	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
131	20240709	150910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	60	2	1.79	152710325	44696	150.35	3330	3460	3330	4365	2355	3360	3416.64	0.98	0	-370	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	374	5.72	0.54	12	0.41	598.00	6383.00	4840	20230704	-29.34	3050	20240530	12.13	4380	-21.92	20240108	3050	12.13	20240530	4615	-25.89	20230710	3050	12.13	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
132	20240709	140910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	55	2	1.64	146719665	42944	144.46	3330	3460	3330	4365	2355	3360	3416.53	0.98	0	-348	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	373	5.71	0.54	12	0.39	598.00	6383.00	4840	20230704	-29.44	3050	20240530	11.97	4380	-22.03	20240108	3050	11.97	20240530	4615	-26.00	20230710	3050	11.97	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
133	20240709	130913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	50	2	1.49	144261410	42220	142.02	3330	3460	3330	4365	2355	3360	3416.90	0.98	0	-252	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	373	5.70	0.53	12	0.39	598.00	6383.00	4840	20230704	-29.55	3050	20240530	11.80	4380	-22.15	20240108	3050	11.80	20240530	4615	-26.11	20230710	3050	11.80	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
134	20240709	120914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	50	2	1.49	122521980	35823	120.50	3330	3460	3330	4365	2355	3360	3420.20	0.98	0	-4250	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	373	5.70	0.53	12	0.33	598.00	6383.00	4840	20230704	-29.55	3050	20240530	11.80	4380	-22.15	20240108	3050	11.80	20240530	4615	-26.11	20230710	3050	11.80	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
135	20240709	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	50	2	1.49	117580605	34380	115.65	3330	3460	3330	4365	2355	3360	3420.03	0.98	0	-4046	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	373	5.70	0.53	12	0.31	598.00	6383.00	4840	20230704	-29.55	3050	20240530	11.80	4380	-22.15	20240108	3050	11.80	20240530	4615	-26.11	20230710	3050	11.80	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
136	20240709	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	60	2	1.79	45094140	13295	44.72	3330	3420	3330	4365	2355	3360	3391.81	0.98	0	-4497	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	374	5.72	0.54	12	0.12	598.00	6383.00	4840	20230704	-29.34	3050	20240530	12.13	4380	-21.92	20240108	3050	12.13	20240530	4615	-25.89	20230710	3050	12.13	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
137	20240709	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	20	2	0.60	8733210	2603	8.76	3330	3380	3330	4365	2355	3360	3355.06	0.98	0	-264	3426	3392	3331	3297	3236	3410	3315	55	1005	500	2410	5	1	10924991	369	5.65	0.53	12	0.02	598.00	6383.00	4840	20230704	-30.17	3050	20240530	10.82	4380	-22.83	20240108	3050	10.82	20240530	4615	-26.76	20230710	3050	10.82	20240530	3.09	N	192390	500	54 억		106865	N	N	0	N	00	N
138	20240708	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	60	2	1.82	97288835	29474	49.95	3300	3365	3270	4290	2310	3300	3300.82	0.89	0	9781	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	367	5.62	0.53	12	0.27	598.00	6383.00	4840	20230704	-30.58	3050	20240530	10.16	4380	-23.29	20240108	3050	10.16	20240530	4615	-27.19	20230710	3050	10.16	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
139	20240708	150905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	40	2	1.21	94423765	28619	48.50	3300	3365	3270	4290	2310	3300	3299.34	0.89	0	9954	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	365	5.59	0.52	12	0.26	598.00	6383.00	4840	20230704	-30.99	3050	20240530	9.51	4380	-23.74	20240108	3050	9.51	20240530	4615	-27.63	20230710	3050	9.51	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
140	20240708	140907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	50	2	1.52	89601015	27171	46.05	3300	3365	3270	4290	2310	3300	3297.67	0.89	0	9921	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	366	5.60	0.52	12	0.25	598.00	6383.00	4840	20230704	-30.79	3050	20240530	9.84	4380	-23.52	20240108	3050	9.84	20240530	4615	-27.41	20230710	3050	9.84	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
141	20240708	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-5	5	-0.15	73766730	22409	37.98	3300	3350	3270	4290	2310	3300	3291.83	0.89	0	9771	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	360	5.51	0.52	12	0.21	598.00	6383.00	4840	20230704	-31.92	3050	20240530	8.03	4380	-24.77	20240108	3050	8.03	20240530	4615	-28.60	20230710	3050	8.03	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
142	20240708	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-5	5	-0.15	70058805	21283	36.07	3300	3350	3270	4290	2310	3300	3291.77	0.89	0	9330	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	360	5.51	0.52	12	0.19	598.00	6383.00	4840	20230704	-31.92	3050	20240530	8.03	4380	-24.77	20240108	3050	8.03	20240530	4615	-28.60	20230710	3050	8.03	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
143	20240708	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	20	2	0.61	59725005	18150	30.76	3300	3350	3270	4290	2310	3300	3290.63	0.89	0	7925	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	363	5.55	0.52	12	0.17	598.00	6383.00	4840	20230704	-31.40	3050	20240530	8.85	4380	-24.20	20240108	3050	8.85	20240530	4615	-28.06	20230710	3050	8.85	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
144	20240708	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-20	5	-0.61	31396660	9542	16.17	3300	3305	3270	4290	2310	3300	3290.36	0.89	0	2183	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	358	5.48	0.51	12	0.09	598.00	6383.00	4840	20230704	-32.23	3050	20240530	7.54	4380	-25.11	20240108	3050	7.54	20240530	4615	-28.93	20230710	3050	7.54	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
145	20240708	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	0	3	0.00	10202200	3095	5.25	3300	3300	3280	4290	2310	3300	3296.35	0.89	0	-20	3413	3356	3293	3236	3173	3325	3205	55	990	500	2370	5	1	10924991	361	5.52	0.52	12	0.03	598.00	6383.00	4840	20230704	-31.82	3050	20240530	8.20	4380	-24.66	20240108	3050	8.20	20240530	4615	-28.49	20230710	3050	8.20	20240530	2.98	N	192390	500	54 억		97074	N	N	0	N	00	N
146	20240705	160858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-50	5	-1.49	192867025	58856	150.93	3350	3350	3230	4355	2345	3350	3276.93	1.08	0	-21246	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	361	5.52	0.52	12	0.54	598.00	6383.00	4840	20230704	-31.82	3050	20240530	8.20	4380	-24.66	20240108	3050	8.20	20240530	4825	-31.61	20230705	3050	8.20	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
147	20240705	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-60	5	-1.79	188619530	57565	147.62	3350	3350	3230	4355	2345	3350	3276.64	1.08	0	-20576	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	359	5.50	0.52	12	0.53	598.00	6383.00	4840	20230704	-32.02	3050	20240530	7.87	4380	-24.89	20240108	3050	7.87	20240530	4825	-31.81	20230705	3050	7.87	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
148	20240705	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-65	5	-1.94	133678555	40764	104.53	3350	3350	3250	4355	2345	3350	3279.33	1.08	0	-19783	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	359	5.49	0.51	12	0.37	598.00	6383.00	4840	20230704	-32.13	3050	20240530	7.70	4380	-25.00	20240108	3050	7.70	20240530	4825	-31.92	20230705	3050	7.70	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
149	20240705	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-65	5	-1.94	126086355	38453	98.61	3350	3350	3250	4355	2345	3350	3278.97	1.08	0	-19048	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	359	5.49	0.51	12	0.35	598.00	6383.00	4840	20230704	-32.13	3050	20240530	7.70	4380	-25.00	20240108	3050	7.70	20240530	4825	-31.92	20230705	3050	7.70	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
150	20240705	120901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-60	5	-1.79	120507380	36754	94.25	3350	3350	3250	4355	2345	3350	3278.76	1.08	0	-18451	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	359	5.50	0.52	12	0.34	598.00	6383.00	4840	20230704	-32.02	3050	20240530	7.87	4380	-24.89	20240108	3050	7.87	20240530	4825	-31.81	20230705	3050	7.87	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
151	20240705	110858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	-80	5	-2.39	109610530	33436	85.74	3350	3350	3250	4355	2345	3350	3278.22	1.08	0	-17994	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	357	5.47	0.51	12	0.31	598.00	6383.00	4840	20230704	-32.44	3050	20240530	7.21	4380	-25.34	20240108	3050	7.21	20240530	4825	-32.23	20230705	3050	7.21	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
152	20240705	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3280	-70	5	-2.09	47763235	14487	37.15	3350	3350	3270	4355	2345	3350	3296.97	1.08	0	-6570	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	358	5.48	0.51	12	0.13	598.00	6383.00	4840	20230704	-32.23	3050	20240530	7.54	4380	-25.11	20240108	3050	7.54	20240530	4825	-32.02	20230705	3050	7.54	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
153	20240705	090900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-40	5	-1.19	10739825	3220	8.26	3350	3350	3290	4355	2345	3350	3335.35	1.08	0	-1795	3496	3422	3331	3257	3166	3377	3212	55	1005	500	2410	5	1	10924991	362	5.54	0.52	12	0.03	598.00	6383.00	4840	20230704	-31.61	3050	20240530	8.52	4380	-24.43	20240108	3050	8.52	20240530	4825	-31.40	20230705	3050	8.52	20240530	2.98	N	192390	500	54 억		118136	N	N	0	N	00	N
154	20240704	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	0	3	0.00	128241270	38846	95.37	3405	3405	3240	4355	2345	3350	3301.27	1.11	0	-3455	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	366	5.60	0.52	12	0.36	598.00	6383.00	4840	20230704	-30.79	3050	20240530	9.84	4380	-23.52	20240108	3050	9.84	20240530	4840	-30.79	20230704	3050	9.84	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
155	20240704	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-60	5	-1.79	125561295	38040	93.39	3405	3405	3240	4355	2345	3350	3300.77	1.11	0	-2959	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	359	5.50	0.52	12	0.35	598.00	6383.00	4840	20230704	-32.02	3050	20240530	7.87	4380	-24.89	20240108	3050	7.87	20240530	4840	-32.02	20230704	3050	7.87	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
156	20240704	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-85	5	-2.54	118894555	36009	88.40	3405	3405	3240	4355	2345	3350	3301.80	1.11	0	-2171	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	357	5.46	0.51	12	0.33	598.00	6383.00	4840	20230704	-32.54	3050	20240530	7.05	4380	-25.46	20240108	3050	7.05	20240530	4840	-32.54	20230704	3050	7.05	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
157	20240704	130858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-55	5	-1.64	77553010	23428	57.52	3405	3405	3240	4355	2345	3350	3310.27	1.11	0	-2140	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	360	5.51	0.52	12	0.21	598.00	6383.00	4840	20230704	-31.92	3050	20240530	8.03	4380	-24.77	20240108	3050	8.03	20240530	4840	-31.92	20230704	3050	8.03	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
158	20240704	120858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-55	5	-1.64	69867425	21100	51.80	3405	3405	3240	4355	2345	3350	3311.25	1.11	0	-2728	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	360	5.51	0.52	12	0.19	598.00	6383.00	4840	20230704	-31.92	3050	20240530	8.03	4380	-24.77	20240108	3050	8.03	20240530	4840	-31.92	20230704	3050	8.03	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
159	20240704	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-35	5	-1.04	59653095	18016	44.23	3405	3405	3240	4355	2345	3350	3311.12	1.11	0	-2065	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	362	5.54	0.52	12	0.16	598.00	6383.00	4840	20230704	-31.51	3050	20240530	8.69	4380	-24.32	20240108	3050	8.69	20240530	4840	-31.51	20230704	3050	8.69	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
160	20240704	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-45	5	-1.34	23686105	7168	17.60	3405	3405	3240	4355	2345	3350	3304.42	1.11	0	-847	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	361	5.53	0.52	12	0.07	598.00	6383.00	4840	20230704	-31.71	3050	20240530	8.36	4380	-24.54	20240108	3050	8.36	20240530	4840	-31.71	20230704	3050	8.36	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
161	20240704	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	0	3	0.00	11585310	3503	8.60	3405	3405	3240	4355	2345	3350	3307.25	1.11	0	-94	3536	3442	3371	3277	3206	3407	3242	55	1005	500	2410	5	1	10924991	366	5.60	0.52	12	0.03	598.00	6383.00	4840	20230704	-30.79	3050	20240530	9.84	4380	-23.52	20240108	3050	9.84	20240530	4840	-30.79	20230704	3050	9.84	20240530	2.84	N	192390	500	54 억		121467	N	N	0	N	00	N
162	20240703	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-70	5	-2.05	135788615	40581	64.52	3465	3465	3300	4445	2395	3420	3346.02	1.19	0	-9389	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	366	5.60	0.52	12	0.37	598.00	6383.00	4840	20230704	-30.79	3050	20240530	9.84	4380	-23.52	20240108	3050	9.84	20240530	4840	-30.79	20230704	3050	9.84	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
163	20240703	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-80	5	-2.34	126631645	37838	60.16	3465	3465	3300	4445	2395	3420	3346.58	1.19	0	-7189	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	365	5.59	0.52	12	0.35	598.00	6383.00	4840	20230704	-30.99	3050	20240530	9.51	4380	-23.74	20240108	3050	9.51	20240530	4840	-30.99	20230704	3050	9.51	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
164	20240703	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-100	5	-2.92	113548580	33912	53.92	3465	3465	3300	4445	2395	3420	3348.22	1.19	0	-3713	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	363	5.55	0.52	12	0.31	598.00	6383.00	4840	20230704	-31.40	3050	20240530	8.85	4380	-24.20	20240108	3050	8.85	20240530	4840	-31.40	20230704	3050	8.85	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
165	20240703	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-105	5	-3.07	96474475	28764	45.73	3465	3465	3305	4445	2395	3420	3353.88	1.19	0	-2257	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	362	5.54	0.52	12	0.26	598.00	6383.00	4840	20230704	-31.51	3050	20240530	8.69	4380	-24.32	20240108	3050	8.69	20240530	4840	-31.51	20230704	3050	8.69	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
166	20240703	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-95	5	-2.78	93674515	27921	44.39	3465	3465	3305	4445	2395	3420	3354.87	1.19	0	-1858	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	363	5.56	0.52	12	0.26	598.00	6383.00	4840	20230704	-31.30	3050	20240530	9.02	4380	-24.09	20240108	3050	9.02	20240530	4840	-31.30	20230704	3050	9.02	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
167	20240703	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-95	5	-2.78	76421700	22719	36.12	3465	3465	3310	4445	2395	3420	3363.65	1.19	0	-2333	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	363	5.56	0.52	12	0.21	598.00	6383.00	4840	20230704	-31.30	3050	20240530	9.02	4380	-24.09	20240108	3050	9.02	20240530	4840	-31.30	20230704	3050	9.02	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
168	20240703	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-85	5	-2.49	47399185	13989	22.24	3465	3465	3325	4445	2395	3420	3388.20	1.19	0	-1805	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	364	5.58	0.52	12	0.13	598.00	6383.00	4840	20230704	-31.10	3050	20240530	9.34	4380	-23.86	20240108	3050	9.34	20240530	4840	-31.10	20230704	3050	9.34	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
169	20240703	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	10	2	0.29	16149795	4674	7.43	3465	3465	3415	4445	2395	3420	3455.63	1.19	0	-1061	3520	3470	3420	3370	3320	3445	3345	55	1025	500	2460	5	1	10924991	375	5.74	0.54	12	0.04	598.00	6383.00	4840	20230704	-29.13	3050	20240530	12.46	4380	-21.69	20240108	3050	12.46	20240530	4840	-29.13	20230704	3050	12.46	20240530	2.69	N	192390	500	54 억		130495	N	N	0	N	00	N
170	20240702	160852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-40	5	-1.16	214521445	62648	51.35	3450	3470	3370	4495	2425	3460	3423.39	1.32	0	-13627	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	374	5.72	0.54	12	0.57	598.00	6383.00	4840	20230704	-29.34	3050	20240530	12.13	4380	-21.92	20240108	3050	12.13	20240530	4840	-29.34	20230704	3050	12.13	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
171	20240702	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-65	5	-1.88	204173295	59600	48.86	3450	3470	3370	4495	2425	3460	3424.88	1.32	0	-11679	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	371	5.68	0.53	12	0.55	598.00	6383.00	4840	20230704	-29.86	3050	20240530	11.31	4380	-22.49	20240108	3050	11.31	20240530	4840	-29.86	20230704	3050	11.31	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
172	20240702	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-65	5	-1.88	189630660	55304	45.33	3450	3470	3375	4495	2425	3460	3428.04	1.32	0	-11164	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	371	5.68	0.53	12	0.51	598.00	6383.00	4840	20230704	-29.86	3050	20240530	11.31	4380	-22.49	20240108	3050	11.31	20240530	4840	-29.86	20230704	3050	11.31	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
173	20240702	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-85	5	-2.46	185909420	54209	44.44	3450	3470	3375	4495	2425	3460	3428.66	1.32	0	-10530	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	369	5.64	0.53	12	0.50	598.00	6383.00	4840	20230704	-30.27	3050	20240530	10.66	4380	-22.95	20240108	3050	10.66	20240530	4840	-30.27	20230704	3050	10.66	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
174	20240702	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-45	5	-1.30	163605260	47637	39.05	3450	3470	3385	4495	2425	3460	3433.62	1.32	0	-8599	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	373	5.71	0.54	12	0.44	598.00	6383.00	4840	20230704	-29.44	3050	20240530	11.97	4380	-22.03	20240108	3050	11.97	20240530	4840	-29.44	20230704	3050	11.97	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
175	20240702	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-50	5	-1.45	148539450	43239	35.44	3450	3470	3385	4495	2425	3460	3434.46	1.32	0	-7618	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	373	5.70	0.53	12	0.40	598.00	6383.00	4840	20230704	-29.55	3050	20240530	11.80	4380	-22.15	20240108	3050	11.80	20240530	4840	-29.55	20230704	3050	11.80	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
176	20240702	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-70	5	-2.02	124665865	36222	29.69	3450	3470	3390	4495	2425	3460	3440.96	1.32	0	-9587	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	370	5.67	0.53	12	0.33	598.00	6383.00	4840	20230704	-29.96	3050	20240530	11.15	4380	-22.60	20240108	3050	11.15	20240530	4840	-29.96	20230704	3050	11.15	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
177	20240702	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	-20	5	-0.58	76523490	22160	18.17	3450	3470	3425	4495	2425	3460	3452.75	1.32	0	-6709	3610	3535	3385	3310	3160	3572	3347	55	1035	500	2490	5	1	10924991	376	5.75	0.54	12	0.20	598.00	6383.00	4840	20230704	-28.93	3050	20240530	12.79	4380	-21.46	20240108	3050	12.79	20240530	4840	-28.93	20230704	3050	12.79	20240530	2.64	N	192390	500	54 억		144034	N	N	0	N	00	N
178	20240701	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	215	2	6.63	410739680	121262	336.95	3245	3460	3235	4215	2275	3245	3385.90	1.23	0	9329	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	378	5.79	0.54	12	1.11	598.00	6383.00	4840	20230704	-28.51	3050	20240530	13.44	4380	-21.00	20240108	3050	13.44	20240530	4840	-28.51	20230704	3050	13.44	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
179	20240701	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	200	2	6.16	358889185	106254	295.25	3245	3450	3235	4215	2275	3245	3377.96	1.23	0	13107	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	376	5.76	0.54	12	0.97	598.00	6383.00	4840	20230704	-28.82	3050	20240530	12.95	4380	-21.35	20240108	3050	12.95	20240530	4840	-28.82	20230704	3050	12.95	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
180	20240701	140851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	150	2	4.62	298821005	88722	246.53	3245	3445	3235	4215	2275	3245	3368.40	1.23	0	13101	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	371	5.68	0.53	12	0.81	598.00	6383.00	4840	20230704	-29.86	3050	20240530	11.31	4380	-22.49	20240108	3050	11.31	20240530	4840	-29.86	20230704	3050	11.31	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
181	20240701	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	175	2	5.39	278310420	82658	229.68	3245	3445	3235	4215	2275	3245	3367.38	1.23	0	13051	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	374	5.72	0.54	12	0.76	598.00	6383.00	4840	20230704	-29.34	3050	20240530	12.13	4380	-21.92	20240108	3050	12.13	20240530	4840	-29.34	20230704	3050	12.13	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
182	20240701	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	160	2	4.93	251975280	74919	208.18	3245	3445	3235	4215	2275	3245	3363.70	1.23	0	12166	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	372	5.69	0.53	12	0.69	598.00	6383.00	4840	20230704	-29.65	3050	20240530	11.64	4380	-22.26	20240108	3050	11.64	20240530	4840	-29.65	20230704	3050	11.64	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
183	20240701	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	125	2	3.85	231404065	68855	191.33	3245	3445	3235	4215	2275	3245	3361.16	1.23	0	11336	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	368	5.64	0.53	12	0.63	598.00	6383.00	4840	20230704	-30.37	3050	20240530	10.49	4380	-23.06	20240108	3050	10.49	20240530	4840	-30.37	20230704	3050	10.49	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
184	20240701	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	140	2	4.31	195244325	58116	161.49	3245	3445	3235	4215	2275	3245	3360.05	1.23	0	10806	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	370	5.66	0.53	12	0.53	598.00	6383.00	4840	20230704	-30.06	3050	20240530	10.98	4380	-22.72	20240108	3050	10.98	20240530	4840	-30.06	20230704	3050	10.98	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N
185	20240701	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	50	2	1.54	41655180	12822	35.63	3245	3295	3235	4215	2275	3245	3248.80	1.23	0	1832	3305	3275	3230	3200	3155	3290	3215	55	970	500	2330	5	1	10924991	360	5.51	0.52	12	0.12	598.00	6383.00	4840	20230704	-31.92	3050	20240530	8.03	4380	-24.77	20240108	3050	8.03	20240530	4840	-31.92	20230704	3050	8.03	20240530	2.94	N	192390	500	54 억		134879	N	N	0	N	00	N