KissMeData/023440/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	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1658	81	2	5.14	718788982	442600	139.09	1562	1695	1540	2050	1104	1577	1623.77	0.56	0	-58984	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	973	-3.38	1.36	12	0.75	-491.00	1222.00	3315	20230818	-49.98	1108	20240412	49.64	2400	-30.92	20240603	1108	49.64	20240412	3315	-49.98	20230818	1108	49.64	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
3	20240731	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1634	57	2	3.61	653311359	402601	126.52	1562	1695	1540	2050	1104	1577	1622.73	0.56	0	-58068	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	959	-3.33	1.34	12	0.69	-491.00	1222.00	3315	20230818	-50.71	1108	20240412	47.47	2400	-31.92	20240603	1108	47.47	20240412	3315	-50.71	20230818	1108	47.47	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
4	20240731	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1667	90	2	5.71	609030160	375668	118.06	1562	1695	1540	2050	1104	1577	1621.19	0.56	0	-60330	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	978	-3.40	1.36	12	0.64	-491.00	1222.00	3315	20230818	-49.71	1108	20240412	50.45	2400	-30.54	20240603	1108	50.45	20240412	3315	-49.71	20230818	1108	50.45	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
5	20240731	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1585	8	2	0.51	341433693	214204	67.32	1562	1650	1540	2050	1104	1577	1593.97	0.56	0	-72581	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	930	-3.23	1.30	12	0.36	-491.00	1222.00	3315	20230818	-52.19	1108	20240412	43.05	2400	-33.96	20240603	1108	43.05	20240412	3315	-52.19	20230818	1108	43.05	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
6	20240731	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	18	2	1.14	282042293	176721	55.54	1562	1650	1540	2050	1104	1577	1595.97	0.56	0	-40272	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	936	-3.25	1.31	12	0.30	-491.00	1222.00	3315	20230818	-51.89	1108	20240412	43.95	2400	-33.54	20240603	1108	43.95	20240412	3315	-51.89	20230818	1108	43.95	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
7	20240731	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	3	2	0.19	151280692	96787	30.42	1562	1602	1540	2050	1104	1577	1563.03	0.56	0	-22179	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	927	-3.22	1.29	12	0.16	-491.00	1222.00	3315	20230818	-52.34	1108	20240412	42.60	2400	-34.17	20240603	1108	42.60	20240412	3315	-52.34	20230818	1108	42.60	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
8	20240731	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-27	5	-1.71	76573362	49124	15.44	1562	1601	1540	2050	1104	1577	1558.78	0.56	0	-14088	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	910	-3.16	1.27	12	0.08	-491.00	1222.00	3315	20230818	-53.24	1108	20240412	39.89	2400	-35.42	20240603	1108	39.89	20240412	3315	-53.24	20230818	1108	39.89	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
9	20240731	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	23	2	1.46	1544210	981	0.31	1562	1601	1562	2050	1104	1577	1574.12	0.56	0	-272	1732	1654	1602	1524	1472	1628	1498	293	473	500	1070	1	1	58687510	939	-3.26	1.31	12	0.00	-491.00	1222.00	3315	20230818	-51.73	1108	20240412	44.40	2400	-33.33	20240603	1108	44.40	20240412	3315	-51.73	20230818	1108	44.40	20240412	0.60	N	023440	500	293 억		326911	N	N	0	N	00	N
10	20240730	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-63	5	-3.84	510288963	313739	86.53	1650	1680	1550	2130	1148	1640	1626.48	0.60	0	-24448	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	926	-3.21	1.29	12	0.53	-491.00	1222.00	3560	20230724	-55.70	1108	20240412	42.33	2400	-34.29	20240603	1108	42.33	20240412	3315	-52.43	20230818	1108	42.33	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
11	20240730	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1577	-63	5	-3.84	490760321	301402	83.13	1650	1680	1550	2130	1148	1640	1628.26	0.60	0	-22913	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	926	-3.21	1.29	12	0.51	-491.00	1222.00	3560	20230724	-55.70	1108	20240412	42.33	2400	-34.29	20240603	1108	42.33	20240412	3315	-52.43	20230818	1108	42.33	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
12	20240730	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	-44	5	-2.68	464333239	284749	78.53	1650	1680	1550	2130	1148	1640	1630.68	0.60	0	-16212	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	937	-3.25	1.31	12	0.49	-491.00	1222.00	3560	20230724	-55.17	1108	20240412	44.04	2400	-33.50	20240603	1108	44.04	20240412	3315	-51.86	20230818	1108	44.04	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
13	20240730	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1595	-45	5	-2.74	400780095	244492	67.43	1650	1680	1550	2130	1148	1640	1639.24	0.60	0	1085	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	936	-3.25	1.31	12	0.42	-491.00	1222.00	3560	20230724	-55.20	1108	20240412	43.95	2400	-33.54	20240603	1108	43.95	20240412	3315	-51.89	20230818	1108	43.95	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
14	20240730	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	-29	5	-1.77	341035207	207027	57.10	1650	1680	1550	2130	1148	1640	1647.30	0.60	0	17047	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	945	-3.28	1.32	12	0.35	-491.00	1222.00	3560	20230724	-54.75	1108	20240412	45.40	2400	-32.88	20240603	1108	45.40	20240412	3315	-51.40	20230818	1108	45.40	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
15	20240730	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1631	-9	5	-0.55	279683290	169040	46.62	1650	1680	1550	2130	1148	1640	1654.54	0.60	0	30862	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	957	-3.32	1.33	12	0.29	-491.00	1222.00	3560	20230724	-54.19	1108	20240412	47.20	2400	-32.04	20240603	1108	47.20	20240412	3315	-50.80	20230818	1108	47.20	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
16	20240730	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1668	28	2	1.71	154016591	92754	25.58	1650	1680	1550	2130	1148	1640	1660.48	0.60	0	27755	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	979	-3.40	1.36	12	0.16	-491.00	1222.00	3560	20230724	-53.15	1108	20240412	50.54	2400	-30.50	20240603	1108	50.54	20240412	3315	-49.68	20230818	1108	50.54	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
17	20240730	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	-14	5	-0.85	16038969	9919	2.74	1650	1650	1550	2130	1148	1640	1616.99	0.60	0	-886	1692	1665	1623	1596	1554	1679	1610	293	490	500	1110	1	1	58687510	954	-3.31	1.33	12	0.02	-491.00	1222.00	3560	20230724	-54.33	1108	20240412	46.75	2400	-32.25	20240603	1108	46.75	20240412	3315	-50.95	20230818	1108	46.75	20240412	0.60	N	023440	500	293 억		354229	N	N	0	N	00	N
18	20240729	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1640	60	2	3.80	588420112	362576	65.12	1581	1650	1581	2050	1106	1580	1622.81	0.68	0	-37759	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	962	-3.34	1.34	12	0.62	-491.00	1222.00	3875	20230721	-57.68	1108	20240412	48.01	2400	-31.67	20240603	1108	48.01	20240412	3315	-50.53	20230818	1108	48.01	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
19	20240729	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1644	64	2	4.05	566838436	349421	62.76	1581	1650	1581	2050	1106	1580	1622.22	0.68	0	-37905	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	965	-3.35	1.35	12	0.60	-491.00	1222.00	3875	20230721	-57.57	1108	20240412	48.38	2400	-31.50	20240603	1108	48.38	20240412	3315	-50.41	20230818	1108	48.38	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
20	20240729	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	55	2	3.48	418129364	258184	46.37	1581	1650	1581	2050	1106	1580	1619.50	0.68	0	-54587	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	960	-3.33	1.34	12	0.44	-491.00	1222.00	3875	20230721	-57.81	1108	20240412	47.56	2400	-31.88	20240603	1108	47.56	20240412	3315	-50.68	20230818	1108	47.56	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
21	20240729	130351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	28	2	1.77	371146876	229485	41.22	1581	1650	1581	2050	1106	1580	1617.30	0.68	0	-64529	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	944	-3.27	1.32	12	0.39	-491.00	1222.00	3875	20230721	-58.50	1108	20240412	45.13	2400	-33.00	20240603	1108	45.13	20240412	3315	-51.49	20230818	1108	45.13	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
22	20240729	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	32	2	2.03	338708419	209277	37.59	1581	1650	1581	2050	1106	1580	1618.47	0.68	0	-65229	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	946	-3.28	1.32	12	0.36	-491.00	1222.00	3875	20230721	-58.40	1108	20240412	45.49	2400	-32.83	20240603	1108	45.49	20240412	3315	-51.37	20230818	1108	45.49	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
23	20240729	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	40	2	2.53	273222013	168727	30.31	1581	1650	1581	2050	1106	1580	1619.31	0.68	0	-59528	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	951	-3.30	1.33	12	0.29	-491.00	1222.00	3875	20230721	-58.19	1108	20240412	46.21	2400	-32.50	20240603	1108	46.21	20240412	3315	-51.13	20230818	1108	46.21	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
24	20240729	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1631	51	2	3.23	169819148	104404	18.75	1581	1650	1581	2050	1106	1580	1626.56	0.68	0	-26967	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	957	-3.32	1.33	12	0.18	-491.00	1222.00	3875	20230721	-57.91	1108	20240412	47.20	2400	-32.04	20240603	1108	47.20	20240412	3315	-50.80	20230818	1108	47.20	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
25	20240729	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1594	14	2	0.89	23289620	14600	2.62	1581	1647	1581	2050	1106	1580	1595.18	0.68	0	-5810	1664	1621	1551	1508	1438	1643	1530	293	470	500	1070	1	1	58687510	935	-3.25	1.30	12	0.02	-491.00	1222.00	3875	20230721	-58.86	1108	20240412	43.86	2400	-33.58	20240603	1108	43.86	20240412	3315	-51.92	20230818	1108	43.86	20240412	0.60	N	023440	500	293 억		396264	N	N	0	N	00	N
26	20240726	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	99	2	6.68	867570029	556342	122.68	1481	1594	1481	1925	1037	1481	1559.40	0.68	0	-2700	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	927	-3.22	1.29	12	0.95	-491.00	1222.00	3875	20230721	-59.23	1108	20240412	42.60	2400	-34.17	20240603	1108	42.60	20240412	3315	-52.34	20230818	1108	42.60	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
27	20240726	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	78	2	5.27	728969677	468412	103.29	1481	1594	1481	1925	1037	1481	1556.26	0.68	0	6736	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	915	-3.18	1.28	12	0.80	-491.00	1222.00	3875	20230721	-59.77	1108	20240412	40.70	2400	-35.04	20240603	1108	40.70	20240412	3315	-52.97	20230818	1108	40.70	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
28	20240726	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1535	54	2	3.65	669083478	429985	94.82	1481	1594	1481	1925	1037	1481	1556.06	0.68	0	12103	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	901	-3.13	1.26	12	0.73	-491.00	1222.00	3875	20230721	-60.39	1108	20240412	38.54	2400	-36.04	20240603	1108	38.54	20240412	3315	-53.70	20230818	1108	38.54	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
29	20240726	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1572	91	2	6.14	526892702	338609	74.67	1481	1594	1481	1925	1037	1481	1556.05	0.68	0	23961	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	923	-3.20	1.29	12	0.58	-491.00	1222.00	3875	20230721	-59.43	1108	20240412	41.88	2400	-34.50	20240603	1108	41.88	20240412	3315	-52.58	20230818	1108	41.88	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
30	20240726	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	110	2	7.43	486721958	313122	69.05	1481	1594	1481	1925	1037	1481	1554.42	0.68	0	24962	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	934	-3.24	1.30	12	0.53	-491.00	1222.00	3875	20230721	-58.94	1108	20240412	43.59	2400	-33.71	20240603	1108	43.59	20240412	3315	-52.01	20230818	1108	43.59	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
31	20240726	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1556	75	2	5.06	334999702	216775	47.80	1481	1575	1481	1925	1037	1481	1545.38	0.68	0	31970	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	913	-3.17	1.27	12	0.37	-491.00	1222.00	3875	20230721	-59.85	1108	20240412	40.43	2400	-35.17	20240603	1108	40.43	20240412	3315	-53.06	20230818	1108	40.43	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
32	20240726	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	78	2	5.27	207398648	134951	29.76	1481	1565	1481	1925	1037	1481	1536.84	0.68	0	55369	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	915	-3.18	1.28	12	0.23	-491.00	1222.00	3875	20230721	-59.77	1108	20240412	40.70	2400	-35.04	20240603	1108	40.70	20240412	3315	-52.97	20230818	1108	40.70	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
33	20240726	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1505	24	2	1.62	8694316	5814	1.28	1481	1519	1481	1925	1037	1481	1495.41	0.68	0	3540	1562	1521	1486	1445	1410	1504	1428	293	444	500	1000	1	1	58687510	883	-3.07	1.23	12	0.01	-491.00	1222.00	3875	20230721	-61.16	1108	20240412	35.83	2400	-37.29	20240603	1108	35.83	20240412	3315	-54.60	20230818	1108	35.83	20240412	0.60	N	023440	500	293 억		398677	N	N	0	N	00	N
34	20240725	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1481	-13	5	-0.87	674554901	452452	105.21	1490	1527	1451	1942	1046	1494	1490.89	0.72	0	-25013	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	869	-3.02	1.21	12	0.77	-491.00	1222.00	3875	20230721	-61.78	1108	20240412	33.66	2400	-38.29	20240603	1108	33.66	20240412	3315	-55.32	20230818	1108	33.66	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
35	20240725	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1498	4	2	0.27	635533753	426197	99.10	1490	1527	1451	1942	1046	1494	1491.17	0.72	0	-14592	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	879	-3.05	1.23	12	0.73	-491.00	1222.00	3875	20230721	-61.34	1108	20240412	35.20	2400	-37.58	20240603	1108	35.20	20240412	3315	-54.81	20230818	1108	35.20	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
36	20240725	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	16	2	1.07	515944829	346091	80.48	1490	1527	1451	1942	1046	1494	1490.78	0.72	0	-21629	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	886	-3.08	1.24	12	0.59	-491.00	1222.00	3875	20230721	-61.03	1108	20240412	36.28	2400	-37.08	20240603	1108	36.28	20240412	3315	-54.45	20230818	1108	36.28	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
37	20240725	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1510	16	2	1.07	486656346	326643	75.95	1490	1527	1451	1942	1046	1494	1489.87	0.72	0	-15595	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	886	-3.08	1.24	12	0.56	-491.00	1222.00	3875	20230721	-61.03	1108	20240412	36.28	2400	-37.08	20240603	1108	36.28	20240412	3315	-54.45	20230818	1108	36.28	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
38	20240725	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	8	2	0.54	392184241	263926	61.37	1490	1510	1451	1942	1046	1494	1485.96	0.72	0	-18627	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	881	-3.06	1.23	12	0.45	-491.00	1222.00	3875	20230721	-61.24	1108	20240412	35.56	2400	-37.42	20240603	1108	35.56	20240412	3315	-54.69	20230818	1108	35.56	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
39	20240725	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1502	8	2	0.54	273612083	184723	42.95	1490	1510	1451	1942	1046	1494	1481.20	0.72	0	-15092	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	881	-3.06	1.23	12	0.31	-491.00	1222.00	3875	20230721	-61.24	1108	20240412	35.56	2400	-37.42	20240603	1108	35.56	20240412	3315	-54.69	20230818	1108	35.56	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
40	20240725	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1475	-19	5	-1.27	140887898	95597	22.23	1490	1506	1451	1942	1046	1494	1473.77	0.72	0	-29274	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	866	-3.00	1.21	12	0.16	-491.00	1222.00	3875	20230721	-61.94	1108	20240412	33.12	2400	-38.54	20240603	1108	33.12	20240412	3315	-55.51	20230818	1108	33.12	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
41	20240725	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1490	-4	5	-0.27	32222818	21608	5.02	1490	1506	1471	1942	1046	1494	1491.24	0.72	0	-945	1559	1526	1463	1430	1367	1543	1447	293	448	500	1010	1	1	58687510	874	-3.03	1.22	12	0.04	-491.00	1222.00	3875	20230721	-61.55	1108	20240412	34.48	2400	-37.92	20240603	1108	34.48	20240412	3315	-55.05	20230818	1108	34.48	20240412	0.60	N	023440	500	293 억		423758	N	N	0	N	00	N
42	20240724	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1494	82	2	5.81	618823636	429192	97.00	1444	1496	1400	1835	989	1412	1441.85	0.59	0	68181	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	877	-3.04	1.22	12	0.73	-491.00	1222.00	3875	20230721	-61.45	1108	20240412	34.84	2400	-37.75	20240603	1108	34.84	20240412	3560	-58.03	20230724	1108	34.84	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
43	20240724	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1486	74	2	5.24	593993106	412535	93.24	1444	1496	1400	1835	989	1412	1439.88	0.59	0	69384	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	872	-3.03	1.22	12	0.70	-491.00	1222.00	3875	20230721	-61.65	1108	20240412	34.12	2400	-38.08	20240603	1108	34.12	20240412	3560	-58.26	20230724	1108	34.12	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
44	20240724	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1465	53	2	3.75	518884424	361861	81.79	1444	1482	1400	1835	989	1412	1433.95	0.59	0	76234	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	860	-2.98	1.20	12	0.62	-491.00	1222.00	3875	20230721	-62.19	1108	20240412	32.22	2400	-38.96	20240603	1108	32.22	20240412	3560	-58.85	20230724	1108	32.22	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
45	20240724	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1441	29	2	2.05	405892420	284442	64.29	1444	1445	1400	1835	989	1412	1426.99	0.59	0	53045	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	846	-2.93	1.18	12	0.48	-491.00	1222.00	3875	20230721	-62.81	1108	20240412	30.05	2400	-39.96	20240603	1108	30.05	20240412	3560	-59.52	20230724	1108	30.05	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
46	20240724	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	27	2	1.91	361525671	253552	57.31	1444	1445	1400	1835	989	1412	1425.86	0.59	0	43615	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	845	-2.93	1.18	12	0.43	-491.00	1222.00	3875	20230721	-62.86	1108	20240412	29.87	2400	-40.04	20240603	1108	29.87	20240412	3560	-59.58	20230724	1108	29.87	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
47	20240724	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1418	6	2	0.42	279786408	196416	44.39	1444	1445	1400	1835	989	1412	1424.47	0.59	0	7409	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	832	-2.89	1.16	12	0.33	-491.00	1222.00	3875	20230721	-63.41	1108	20240412	27.98	2400	-40.92	20240603	1108	27.98	20240412	3560	-60.17	20230724	1108	27.98	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
48	20240724	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1429	17	2	1.20	161357311	112736	25.48	1444	1445	1410	1835	989	1412	1431.33	0.59	0	3013	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	839	-2.91	1.17	12	0.19	-491.00	1222.00	3875	20230721	-63.12	1108	20240412	28.97	2400	-40.46	20240603	1108	28.97	20240412	3560	-59.86	20230724	1108	28.97	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
49	20240724	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1413	1	2	0.07	36870819	25672	5.80	1444	1444	1412	1835	989	1412	1436.47	0.59	0	-11225	1537	1474	1431	1368	1325	1453	1347	293	423	500	960	1	1	58687510	829	-2.88	1.16	12	0.04	-491.00	1222.00	3875	20230721	-63.54	1108	20240412	27.53	2400	-41.12	20240603	1108	27.53	20240412	3560	-60.31	20230724	1108	27.53	20240412	0.62	N	023440	500	293 억		344081	N	N	0	N	00	N
50	20240723	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1412	-26	5	-1.81	636438270	441175	77.74	1450	1494	1388	1869	1007	1438	1442.60	0.77	0	-107968	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	829	-2.88	1.16	12	0.75	-491.00	1222.00	3875	20230721	-63.56	1108	20240412	27.44	2400	-41.17	20240603	1108	27.44	20240412	3560	-60.34	20230724	1108	27.44	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
51	20240723	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-32	5	-2.23	613303568	424787	74.86	1450	1494	1388	1869	1007	1438	1443.79	0.77	0	-113440	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	825	-2.86	1.15	12	0.72	-491.00	1222.00	3875	20230721	-63.72	1108	20240412	26.90	2400	-41.42	20240603	1108	26.90	20240412	3560	-60.51	20230724	1108	26.90	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
52	20240723	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-21	5	-1.46	478992490	329335	58.04	1450	1494	1417	1869	1007	1438	1454.42	0.77	0	-110199	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	832	-2.89	1.16	12	0.56	-491.00	1222.00	3875	20230721	-63.43	1108	20240412	27.89	2400	-40.96	20240603	1108	27.89	20240412	3560	-60.20	20230724	1108	27.89	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
53	20240723	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1445	7	2	0.49	429707829	294833	51.96	1450	1494	1426	1869	1007	1438	1457.46	0.77	0	-98873	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	848	-2.94	1.18	12	0.50	-491.00	1222.00	3875	20230721	-62.71	1108	20240412	30.42	2400	-39.79	20240603	1108	30.42	20240412	3560	-59.41	20230724	1108	30.42	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
54	20240723	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1433	-5	5	-0.35	386054980	264472	46.61	1450	1494	1426	1869	1007	1438	1459.72	0.77	0	-83374	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	841	-2.92	1.17	12	0.45	-491.00	1222.00	3875	20230721	-63.02	1108	20240412	29.33	2400	-40.29	20240603	1108	29.33	20240412	3560	-59.75	20230724	1108	29.33	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
55	20240723	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1443	5	2	0.35	286730184	195453	34.44	1450	1494	1429	1869	1007	1438	1467.00	0.77	0	-23258	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	847	-2.94	1.18	12	0.33	-491.00	1222.00	3875	20230721	-62.76	1108	20240412	30.23	2400	-39.88	20240603	1108	30.23	20240412	3560	-59.47	20230724	1108	30.23	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
56	20240723	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	17	2	1.18	212559204	144022	25.38	1450	1494	1448	1869	1007	1438	1475.88	0.77	0	-16614	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	854	-2.96	1.19	12	0.25	-491.00	1222.00	3875	20230721	-62.45	1108	20240412	31.32	2400	-39.38	20240603	1108	31.32	20240412	3560	-59.13	20230724	1108	31.32	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
57	20240723	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1462	24	2	1.67	10652092	7312	1.29	1450	1494	1450	1869	1007	1438	1456.80	0.77	0	-1608	1515	1476	1428	1389	1341	1452	1365	293	431	500	970	1	1	58687510	858	-2.98	1.20	12	0.01	-491.00	1222.00	3875	20230721	-62.27	1108	20240412	31.95	2400	-39.08	20240603	1108	31.95	20240412	3560	-58.93	20230724	1108	31.95	20240412	0.62	N	023440	500	293 억		452019	N	N	0	N	00	N
58	20240722	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1438	-2	5	-0.14	804661726	567024	52.95	1459	1467	1380	1872	1008	1440	1419.09	0.61	0	91430	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	844	-2.93	1.18	12	0.97	-491.00	1222.00	3875	20230721	-62.89	1108	20240412	29.78	2400	-40.08	20240603	1108	29.78	20240412	3560	-59.61	20230724	1108	29.78	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
59	20240722	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1428	-12	5	-0.83	737442410	520485	48.60	1459	1467	1380	1872	1008	1440	1416.84	0.61	0	88299	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	838	-2.91	1.17	12	0.89	-491.00	1222.00	3875	20230721	-63.15	1108	20240412	28.88	2400	-40.50	20240603	1108	28.88	20240412	3560	-59.89	20230724	1108	28.88	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
60	20240722	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1406	-34	5	-2.36	644638632	454388	42.43	1459	1467	1380	1872	1008	1440	1418.70	0.61	0	65584	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	825	-2.86	1.15	12	0.77	-491.00	1222.00	3875	20230721	-63.72	1108	20240412	26.90	2400	-41.42	20240603	1108	26.90	20240412	3560	-60.51	20230724	1108	26.90	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
61	20240722	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-30	5	-2.08	538700243	379350	35.42	1459	1467	1380	1872	1008	1440	1420.06	0.61	0	31302	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	827	-2.87	1.15	12	0.65	-491.00	1222.00	3875	20230721	-63.61	1108	20240412	27.26	2400	-41.25	20240603	1108	27.26	20240412	3560	-60.39	20230724	1108	27.26	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
62	20240722	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1402	-38	5	-2.64	432032897	302686	28.27	1459	1467	1399	1872	1008	1440	1427.33	0.61	0	9533	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	823	-2.86	1.15	12	0.52	-491.00	1222.00	3875	20230721	-63.82	1108	20240412	26.53	2400	-41.58	20240603	1108	26.53	20240412	3560	-60.62	20230724	1108	26.53	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
63	20240722	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1410	-30	5	-2.08	359471924	251072	23.45	1459	1467	1406	1872	1008	1440	1431.75	0.61	0	5349	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	827	-2.87	1.15	12	0.43	-491.00	1222.00	3875	20230721	-63.61	1108	20240412	27.26	2400	-41.25	20240603	1108	27.26	20240412	3560	-60.39	20230724	1108	27.26	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
64	20240722	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1417	-23	5	-1.60	281724106	196274	18.33	1459	1467	1406	1872	1008	1440	1435.36	0.61	0	24682	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	832	-2.89	1.16	12	0.33	-491.00	1222.00	3875	20230721	-63.43	1108	20240412	27.89	2400	-40.96	20240603	1108	27.89	20240412	3560	-60.20	20230724	1108	27.89	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
65	20240722	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1439	-1	5	-0.07	30593617	21139	1.97	1459	1459	1438	1872	1008	1440	1447.26	0.61	0	-9900	1676	1557	1489	1370	1302	1524	1337	293	432	500	970	1	1	58687510	845	-2.93	1.18	12	0.04	-491.00	1222.00	3875	20230721	-62.86	1108	20240412	29.87	2400	-40.04	20240603	1108	29.87	20240412	3560	-59.58	20230724	1108	29.87	20240412	0.62	N	023440	500	293 억		360640	N	N	0	N	00	N
66	20240719	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1440	-80	5	-5.26	1576904984	1065735	118.13	1548	1608	1421	1976	1064	1520	1479.71	0.27	0	199950	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	845	-2.93	1.18	12	1.82	-491.00	1222.00	3875	20230721	-62.84	1108	20240412	29.96	2400	-40.00	20240603	1108	29.96	20240412	3875	-62.84	20230721	1108	29.96	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
67	20240719	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1466	-54	5	-3.55	1466696350	989551	109.68	1548	1608	1421	1976	1064	1520	1482.18	0.27	0	188700	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	860	-2.99	1.20	12	1.69	-491.00	1222.00	3875	20230721	-62.17	1108	20240412	32.31	2400	-38.92	20240603	1108	32.31	20240412	3875	-62.17	20230721	1108	32.31	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
68	20240719	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1474	-46	5	-3.03	1349947229	909727	100.84	1548	1608	1421	1976	1064	1520	1483.90	0.27	0	207743	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	865	-3.00	1.21	12	1.55	-491.00	1222.00	3875	20230721	-61.96	1108	20240412	33.03	2400	-38.58	20240603	1108	33.03	20240412	3875	-61.96	20230721	1108	33.03	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
69	20240719	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1455	-65	5	-4.28	1199295307	808128	89.57	1548	1608	1421	1976	1064	1520	1484.04	0.27	0	179786	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	854	-2.96	1.19	12	1.38	-491.00	1222.00	3875	20230721	-62.45	1108	20240412	31.32	2400	-39.38	20240603	1108	31.32	20240412	3875	-62.45	20230721	1108	31.32	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
70	20240719	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1456	-64	5	-4.21	1115519523	750657	83.20	1548	1608	1421	1976	1064	1520	1486.06	0.27	0	158369	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	854	-2.97	1.19	12	1.28	-491.00	1222.00	3875	20230721	-62.43	1108	20240412	31.41	2400	-39.33	20240603	1108	31.41	20240412	3875	-62.43	20230721	1108	31.41	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
71	20240719	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	-35	5	-2.30	844075098	563329	62.44	1548	1608	1421	1976	1064	1520	1498.37	0.27	0	122581	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	872	-3.02	1.22	12	0.96	-491.00	1222.00	3875	20230721	-61.68	1108	20240412	34.03	2400	-38.12	20240603	1108	34.03	20240412	3875	-61.68	20230721	1108	34.03	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
72	20240719	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	1485	-35	5	-2.30	488942987	321225	35.61	1548	1608	1470	1976	1064	1520	1522.12	0.27	0	73266	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	872	-3.02	1.22	12	0.55	-491.00	1222.00	3875	20230721	-61.68	1108	20240412	34.03	2400	-38.12	20240603	1108	34.03	20240412	3875	-61.68	20230721	1108	34.03	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
73	20240719	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	30	2	1.97	45628427	29382	3.26	1548	1572	1531	1976	1064	1520	1552.94	0.27	0	6474	1823	1671	1578	1426	1333	1625	1380	293	456	500	1030	1	1	58687510	910	-3.16	1.27	12	0.05	-491.00	1222.00	3875	20230721	-60.00	1108	20240412	39.89	2400	-35.42	20240603	1108	39.89	20240412	3875	-60.00	20230721	1108	39.89	20240412	0.65	N	023440	500	293 억		158747	N	N	0	N	00	N
74	20240718	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1520	-213	5	-12.29	1431570536	897306	265.26	1715	1730	1485	2250	1214	1733	1595.41	0.14	0	76489	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	892	-3.10	1.24	12	1.53	-491.00	1222.00	3875	20230721	-60.77	1108	20240412	37.18	2400	-36.67	20240603	1108	37.18	20240412	3875	-60.77	20230721	1108	37.18	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
75	20240718	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-183	5	-10.56	1177074529	731142	216.14	1715	1730	1485	2250	1214	1733	1609.91	0.14	0	47088	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	910	-3.16	1.27	12	1.25	-491.00	1222.00	3875	20230721	-60.00	1108	20240412	39.89	2400	-35.42	20240603	1108	39.89	20240412	3875	-60.00	20230721	1108	39.89	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
76	20240718	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1578	-155	5	-8.94	852081922	521203	154.08	1715	1730	1560	2250	1214	1733	1634.84	0.14	0	49461	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	926	-3.21	1.29	12	0.89	-491.00	1222.00	3875	20230721	-59.28	1108	20240412	42.42	2400	-34.25	20240603	1108	42.42	20240412	3875	-59.28	20230721	1108	42.42	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
77	20240718	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	-122	5	-7.04	561091110	338736	100.14	1715	1730	1593	2250	1214	1733	1656.43	0.14	0	27415	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	945	-3.28	1.32	12	0.58	-491.00	1222.00	3875	20230721	-58.43	1108	20240412	45.40	2400	-32.88	20240603	1108	45.40	20240412	3875	-58.43	20230721	1108	45.40	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
78	20240718	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	-53	5	-3.06	254939842	150740	44.56	1715	1730	1670	2250	1214	1733	1691.26	0.14	0	8930	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	986	-3.42	1.37	12	0.26	-491.00	1222.00	3875	20230721	-56.65	1108	20240412	51.62	2400	-30.00	20240603	1108	51.62	20240412	3875	-56.65	20230721	1108	51.62	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
79	20240718	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1678	-55	5	-3.17	211756411	125063	36.97	1715	1730	1670	2250	1214	1733	1693.20	0.14	0	8464	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	985	-3.42	1.37	12	0.21	-491.00	1222.00	3875	20230721	-56.70	1108	20240412	51.44	2400	-30.08	20240603	1108	51.44	20240412	3875	-56.70	20230721	1108	51.44	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
80	20240718	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1695	-38	5	-2.19	98838050	57995	17.14	1715	1730	1686	2250	1214	1733	1704.25	0.14	0	14080	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	995	-3.45	1.39	12	0.10	-491.00	1222.00	3875	20230721	-56.26	1108	20240412	52.98	2400	-29.37	20240603	1108	52.98	20240412	3875	-56.26	20230721	1108	52.98	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
81	20240718	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1712	-21	5	-1.21	24126352	14101	4.17	1715	1730	1705	2250	1214	1733	1710.97	0.14	0	7488	1810	1771	1741	1702	1672	1791	1722	293	517	500	1170	1	1	58687510	1005	-3.49	1.40	12	0.02	-491.00	1222.00	3875	20230721	-55.82	1108	20240412	54.51	2400	-28.67	20240603	1108	54.51	20240412	3875	-55.82	20230721	1108	54.51	20240412	0.65	N	023440	500	293 억		83984	N	N	0	N	00	N
82	20240717	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1733	1	2	0.06	585953411	337390	116.77	1732	1780	1711	2250	1213	1732	1736.73	0.10	0	25057	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1017	-3.53	1.42	12	0.57	-491.00	1222.00	3875	20230721	-55.28	1108	20240412	56.41	2400	-27.79	20240603	1108	56.41	20240412	3875	-55.28	20230721	1108	56.41	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
83	20240717	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	-7	5	-0.40	539353243	310420	107.44	1732	1780	1711	2250	1213	1732	1737.50	0.10	0	17996	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1012	-3.51	1.41	12	0.53	-491.00	1222.00	3875	20230721	-55.48	1108	20240412	55.69	2400	-28.12	20240603	1108	55.69	20240412	3875	-55.48	20230721	1108	55.69	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
84	20240717	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	-8	5	-0.46	480087678	275990	95.52	1732	1780	1711	2250	1213	1732	1739.51	0.10	0	22968	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1012	-3.51	1.41	12	0.47	-491.00	1222.00	3875	20230721	-55.51	1108	20240412	55.60	2400	-28.17	20240603	1108	55.60	20240412	3875	-55.51	20230721	1108	55.60	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
85	20240717	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1736	4	2	0.23	349010474	199879	69.18	1732	1780	1711	2250	1213	1732	1746.11	0.10	0	13352	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1019	-3.54	1.42	12	0.34	-491.00	1222.00	3875	20230721	-55.20	1108	20240412	56.68	2400	-27.67	20240603	1108	56.68	20240412	3875	-55.20	20230721	1108	56.68	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
86	20240717	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1735	3	2	0.17	310415595	177591	61.46	1732	1780	1711	2250	1213	1732	1747.92	0.10	0	12372	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1018	-3.53	1.42	12	0.30	-491.00	1222.00	3875	20230721	-55.23	1108	20240412	56.59	2400	-27.71	20240603	1108	56.59	20240412	3875	-55.23	20230721	1108	56.59	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
87	20240717	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	32	2	1.85	191481060	109042	37.74	1732	1780	1732	2250	1213	1732	1756.03	0.10	0	18290	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1035	-3.59	1.44	12	0.19	-491.00	1222.00	3875	20230721	-54.48	1108	20240412	59.21	2400	-26.50	20240603	1108	59.21	20240412	3875	-54.48	20230721	1108	59.21	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
88	20240717	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1758	26	2	1.50	117919509	67185	23.25	1732	1780	1732	2250	1213	1732	1755.15	0.10	0	2531	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1032	-3.58	1.44	12	0.11	-491.00	1222.00	3875	20230721	-54.63	1108	20240412	58.66	2400	-26.75	20240603	1108	58.66	20240412	3875	-54.63	20230721	1108	58.66	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
89	20240717	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	0	3	0.00	4373300	2525	0.87	1732	1732	1732	2250	1213	1732	1732.00	0.10	0	64	1882	1806	1743	1667	1604	1775	1636	293	518	500	1170	1	1	58687510	1016	-3.53	1.42	12	0.00	-491.00	1222.00	3875	20230721	-55.30	1108	20240412	56.32	2400	-27.83	20240603	1108	56.32	20240412	3875	-55.30	20230721	1108	56.32	20240412	0.62	N	023440	500	293 억		60969	N	N	0	N	00	N
90	20240716	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	-58	5	-3.24	504143540	288904	81.06	1775	1819	1680	2325	1253	1790	1745.31	0.15	0	-24209	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1016	-3.53	1.42	12	0.49	-491.00	1222.00	3875	20230721	-55.30	1108	20240412	56.32	2400	-27.83	20240603	1108	56.32	20240412	3875	-55.30	20230721	1108	56.32	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
91	20240716	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-40	5	-2.23	476298230	272859	76.56	1775	1819	1680	2325	1253	1790	1745.58	0.15	0	-22363	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1027	-3.56	1.43	12	0.46	-491.00	1222.00	3875	20230721	-54.84	1108	20240412	57.94	2400	-27.08	20240603	1108	57.94	20240412	3875	-54.84	20230721	1108	57.94	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
92	20240716	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-26	5	-1.45	449882399	257759	72.32	1775	1819	1680	2325	1253	1790	1745.36	0.15	0	-21801	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1035	-3.59	1.44	12	0.44	-491.00	1222.00	3875	20230721	-54.48	1108	20240412	59.21	2400	-26.50	20240603	1108	59.21	20240412	3875	-54.48	20230721	1108	59.21	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
93	20240716	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	-20	5	-1.12	432648099	247997	69.58	1775	1819	1680	2325	1253	1790	1744.57	0.15	0	-19078	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1039	-3.60	1.45	12	0.42	-491.00	1222.00	3875	20230721	-54.32	1108	20240412	59.75	2400	-26.25	20240603	1108	59.75	20240412	3875	-54.32	20230721	1108	59.75	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
94	20240716	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-40	5	-2.23	394700085	226390	63.52	1775	1819	1680	2325	1253	1790	1743.45	0.15	0	-18973	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1027	-3.56	1.43	12	0.39	-491.00	1222.00	3875	20230721	-54.84	1108	20240412	57.94	2400	-27.08	20240603	1108	57.94	20240412	3875	-54.84	20230721	1108	57.94	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
95	20240716	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1732	-58	5	-3.24	332740929	190911	53.57	1775	1819	1680	2325	1253	1790	1742.91	0.15	0	3114	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1016	-3.53	1.42	12	0.33	-491.00	1222.00	3875	20230721	-55.30	1108	20240412	56.32	2400	-27.83	20240603	1108	56.32	20240412	3875	-55.30	20230721	1108	56.32	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
96	20240716	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	-41	5	-2.29	212193629	121014	33.95	1775	1819	1722	2325	1253	1790	1753.46	0.15	0	-152	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1026	-3.56	1.43	12	0.21	-491.00	1222.00	3875	20230721	-54.86	1108	20240412	57.85	2400	-27.12	20240603	1108	57.85	20240412	3875	-54.86	20230721	1108	57.85	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
97	20240716	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1812	22	2	1.23	15632849	8756	2.46	1775	1819	1775	2325	1253	1790	1785.39	0.15	0	6811	1884	1837	1803	1756	1722	1820	1739	293	535	500	1210	1	1	58687510	1063	-3.69	1.48	12	0.01	-491.00	1222.00	3875	20230721	-53.24	1108	20240412	63.54	2400	-24.50	20240603	1108	63.54	20240412	3875	-53.24	20230721	1108	63.54	20240412	0.62	N	023440	500	293 억		85178	N	N	0	N	00	N
98	20240715	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-32	5	-1.76	640109092	355052	170.98	1808	1850	1769	2365	1276	1822	1802.86	0.23	0	-53893	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1051	-3.65	1.46	12	0.60	-491.00	1222.00	3875	20230721	-53.81	1108	20240412	61.55	2400	-25.42	20240603	1108	61.55	20240412	3875	-53.81	20230721	1108	61.55	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
99	20240715	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	-47	5	-2.58	609480969	337844	162.69	1808	1850	1775	2365	1276	1822	1804.03	0.23	0	-48330	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1042	-3.62	1.45	12	0.58	-491.00	1222.00	3875	20230721	-54.19	1108	20240412	60.20	2400	-26.04	20240603	1108	60.20	20240412	3875	-54.19	20230721	1108	60.20	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
100	20240715	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	-28	5	-1.54	484662437	267838	128.98	1808	1850	1786	2365	1276	1822	1809.54	0.23	0	-8001	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1053	-3.65	1.47	12	0.46	-491.00	1222.00	3875	20230721	-53.70	1108	20240412	61.91	2400	-25.25	20240603	1108	61.91	20240412	3875	-53.70	20230721	1108	61.91	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
101	20240715	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1821	-1	5	-0.05	286950062	158026	76.10	1808	1850	1800	2365	1276	1822	1815.84	0.23	0	6516	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1069	-3.71	1.49	12	0.27	-491.00	1222.00	3875	20230721	-53.01	1108	20240412	64.35	2400	-24.12	20240603	1108	64.35	20240412	3875	-53.01	20230721	1108	64.35	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
102	20240715	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1827	5	2	0.27	264571532	145767	70.20	1808	1850	1800	2365	1276	1822	1815.03	0.23	0	6397	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1072	-3.72	1.50	12	0.25	-491.00	1222.00	3875	20230721	-52.85	1108	20240412	64.89	2400	-23.88	20240603	1108	64.89	20240412	3875	-52.85	20230721	1108	64.89	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
103	20240715	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1811	-11	5	-0.60	183217844	100970	48.62	1808	1850	1800	2365	1276	1822	1814.58	0.23	0	-7262	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1063	-3.69	1.48	12	0.17	-491.00	1222.00	3875	20230721	-53.26	1108	20240412	63.45	2400	-24.54	20240603	1108	63.45	20240412	3875	-53.26	20230721	1108	63.45	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
104	20240715	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1816	-6	5	-0.33	108722006	59783	28.79	1808	1850	1804	2365	1276	1822	1818.61	0.23	0	-3906	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1066	-3.70	1.49	12	0.10	-491.00	1222.00	3875	20230721	-53.14	1108	20240412	63.90	2400	-24.33	20240603	1108	63.90	20240412	3875	-53.14	20230721	1108	63.90	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
105	20240715	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1834	12	2	0.66	48009052	26453	12.74	1808	1834	1804	2365	1276	1822	1814.88	0.23	0	7013	1898	1860	1832	1794	1766	1846	1780	293	543	500	1230	1	1	58687510	1076	-3.74	1.50	12	0.05	-491.00	1222.00	3875	20230721	-52.67	1108	20240412	65.52	2400	-23.58	20240603	1108	65.52	20240412	3875	-52.67	20230721	1108	65.52	20240412	0.62	N	023440	500	293 억		137508	N	N	0	N	00	N
106	20240712	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1822	-28	5	-1.51	378187524	206907	60.87	1850	1870	1804	2405	1295	1850	1827.83	0.28	0	-24459	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1069	-3.71	1.49	12	0.35	-491.00	1222.00	3875	20230721	-52.98	1108	20240412	64.44	2400	-24.08	20240603	1108	64.44	20240412	3875	-52.98	20230721	1108	64.44	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
107	20240712	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	-30	5	-1.62	366493131	200488	58.98	1850	1870	1804	2405	1295	1850	1828.01	0.28	0	-23962	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1068	-3.71	1.49	12	0.34	-491.00	1222.00	3875	20230721	-53.03	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	3875	-53.03	20230721	1108	64.26	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
108	20240712	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	-19	5	-1.03	308583000	168670	49.62	1850	1870	1804	2405	1295	1850	1829.51	0.28	0	-19401	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1075	-3.73	1.50	12	0.29	-491.00	1222.00	3875	20230721	-52.75	1108	20240412	65.25	2400	-23.71	20240603	1108	65.25	20240412	3875	-52.75	20230721	1108	65.25	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
109	20240712	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1846	-4	5	-0.22	287238025	156983	46.18	1850	1870	1804	2405	1295	1850	1829.74	0.28	0	-15873	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1083	-3.76	1.51	12	0.27	-491.00	1222.00	3875	20230721	-52.36	1108	20240412	66.61	2400	-23.08	20240603	1108	66.61	20240412	3875	-52.36	20230721	1108	66.61	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
110	20240712	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	-36	5	-1.95	227629954	124356	36.58	1850	1870	1804	2405	1295	1850	1830.47	0.28	0	-19634	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1065	-3.69	1.48	12	0.21	-491.00	1222.00	3875	20230721	-53.19	1108	20240412	63.72	2400	-24.42	20240603	1108	63.72	20240412	3875	-53.19	20230721	1108	63.72	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
111	20240712	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1821	-29	5	-1.57	200362583	109360	32.17	1850	1870	1804	2405	1295	1850	1832.14	0.28	0	-14469	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1069	-3.71	1.49	12	0.19	-491.00	1222.00	3875	20230721	-53.01	1108	20240412	64.35	2400	-24.12	20240603	1108	64.35	20240412	3875	-53.01	20230721	1108	64.35	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
112	20240712	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1826	-24	5	-1.30	117909374	63946	18.81	1850	1870	1816	2405	1295	1850	1843.89	0.28	0	-19179	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1072	-3.72	1.49	12	0.11	-491.00	1222.00	3875	20230721	-52.88	1108	20240412	64.80	2400	-23.92	20240603	1108	64.80	20240412	3875	-52.88	20230721	1108	64.80	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
113	20240712	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	-15	5	-0.81	8159542	4450	1.31	1850	1850	1831	2405	1295	1850	1833.60	0.28	0	4125	1935	1892	1856	1813	1777	1874	1795	293	555	500	1250	1	1	58687510	1077	-3.74	1.50	12	0.01	-491.00	1222.00	3875	20230721	-52.65	1108	20240412	65.61	2400	-23.54	20240603	1108	65.61	20240412	3875	-52.65	20230721	1108	65.61	20240412	0.59	N	023440	500	293 억		161966	N	N	0	N	00	N
114	20240711	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-27	5	-1.44	627736515	338035	44.26	1880	1899	1820	2440	1314	1877	1857.02	0.42	0	-82916	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1086	-3.77	1.51	12	0.58	-491.00	1222.00	3875	20230721	-52.26	1108	20240412	66.97	2400	-22.92	20240603	1108	66.97	20240412	3875	-52.26	20230721	1108	66.97	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
115	20240711	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-7	5	-0.37	588939453	317100	41.52	1880	1899	1820	2440	1314	1877	1857.27	0.42	0	-77720	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1097	-3.81	1.53	12	0.54	-491.00	1222.00	3875	20230721	-51.74	1108	20240412	68.77	2400	-22.08	20240603	1108	68.77	20240412	3875	-51.74	20230721	1108	68.77	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
116	20240711	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1876	-1	5	-0.05	567881212	305863	40.05	1880	1899	1820	2440	1314	1877	1856.65	0.42	0	-77181	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1101	-3.82	1.54	12	0.52	-491.00	1222.00	3875	20230721	-51.59	1108	20240412	69.31	2400	-21.83	20240603	1108	69.31	20240412	3875	-51.59	20230721	1108	69.31	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
117	20240711	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	-14	5	-0.75	499755078	269561	35.30	1880	1899	1820	2440	1314	1877	1853.96	0.42	0	-73934	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1093	-3.79	1.52	12	0.46	-491.00	1222.00	3875	20230721	-51.92	1108	20240412	68.14	2400	-22.38	20240603	1108	68.14	20240412	3875	-51.92	20230721	1108	68.14	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
118	20240711	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-12	5	-0.64	456449204	246228	32.24	1880	1899	1820	2440	1314	1877	1853.77	0.42	0	-67551	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1095	-3.80	1.53	12	0.42	-491.00	1222.00	3875	20230721	-51.87	1108	20240412	68.32	2400	-22.29	20240603	1108	68.32	20240412	3875	-51.87	20230721	1108	68.32	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
119	20240711	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-12	5	-0.64	442986680	239000	31.30	1880	1899	1820	2440	1314	1877	1853.50	0.42	0	-63759	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1095	-3.80	1.53	12	0.41	-491.00	1222.00	3875	20230721	-51.87	1108	20240412	68.32	2400	-22.29	20240603	1108	68.32	20240412	3875	-51.87	20230721	1108	68.32	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
120	20240711	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-35	5	-1.86	319480521	171986	22.52	1880	1899	1836	2440	1314	1877	1857.60	0.42	0	-39802	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1081	-3.75	1.51	12	0.29	-491.00	1222.00	3875	20230721	-52.46	1108	20240412	66.25	2400	-23.25	20240603	1108	66.25	20240412	3875	-52.46	20230721	1108	66.25	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
121	20240711	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	-10	5	-0.53	30420695	16199	2.12	1880	1899	1867	2440	1314	1877	1877.94	0.42	0	-2551	2041	1958	1907	1824	1773	1933	1799	293	563	500	1270	1	1	58687510	1096	-3.80	1.53	12	0.03	-491.00	1222.00	3875	20230721	-51.82	1108	20240412	68.50	2400	-22.21	20240603	1108	68.50	20240412	3875	-51.82	20230721	1108	68.50	20240412	0.59	N	023440	500	293 억		243837	N	N	0	N	00	N
122	20240710	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-11	5	-0.58	1467121980	760943	165.91	1888	1990	1856	2450	1322	1888	1928.04	0.32	0	53568	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1102	-3.82	1.54	12	1.30	-491.00	1222.00	3875	20230721	-51.56	1108	20240412	69.40	2400	-21.79	20240603	1108	69.40	20240412	3875	-51.56	20230721	1108	69.40	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
123	20240710	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	15	2	0.79	1367629713	708120	154.39	1888	1990	1856	2450	1322	1888	1931.35	0.32	0	59437	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1117	-3.88	1.56	12	1.21	-491.00	1222.00	3875	20230721	-50.89	1108	20240412	71.75	2400	-20.71	20240603	1108	71.75	20240412	3875	-50.89	20230721	1108	71.75	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
124	20240710	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	13	2	0.69	1320134785	683004	148.92	1888	1990	1856	2450	1322	1888	1932.84	0.32	0	64514	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1116	-3.87	1.56	12	1.16	-491.00	1222.00	3875	20230721	-50.94	1108	20240412	71.57	2400	-20.79	20240603	1108	71.57	20240412	3875	-50.94	20230721	1108	71.57	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
125	20240710	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1932	44	2	2.33	1115521192	574967	125.36	1888	1990	1856	2450	1322	1888	1940.15	0.32	0	81960	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1134	-3.93	1.58	12	0.98	-491.00	1222.00	3875	20230721	-50.14	1108	20240412	74.37	2400	-19.50	20240603	1108	74.37	20240412	3875	-50.14	20230721	1108	74.37	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
126	20240710	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1940	52	2	2.75	1003049111	517130	112.75	1888	1990	1856	2450	1322	1888	1939.65	0.32	0	82166	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1139	-3.95	1.59	12	0.88	-491.00	1222.00	3875	20230721	-49.94	1108	20240412	75.09	2400	-19.17	20240603	1108	75.09	20240412	3875	-49.94	20230721	1108	75.09	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
127	20240710	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1949	61	2	3.23	833662003	430033	93.76	1888	1990	1856	2450	1322	1888	1938.60	0.32	0	76938	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1144	-3.97	1.59	12	0.73	-491.00	1222.00	3875	20230721	-49.70	1108	20240412	75.90	2400	-18.79	20240603	1108	75.90	20240412	3875	-49.70	20230721	1108	75.90	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
128	20240710	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1931	43	2	2.28	249459458	132362	28.86	1888	1931	1856	2450	1322	1888	1884.68	0.32	0	20149	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1133	-3.93	1.58	12	0.23	-491.00	1222.00	3875	20230721	-50.17	1108	20240412	74.28	2400	-19.54	20240603	1108	74.28	20240412	3875	-50.17	20230721	1108	74.28	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
129	20240710	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	0	3	0.00	28489081	15096	3.29	1888	1888	1878	2450	1322	1888	1887.19	0.32	0	-2329	1987	1937	1898	1848	1809	1962	1873	293	562	500	1280	1	1	58687510	1108	-3.85	1.55	12	0.03	-491.00	1222.00	3875	20230721	-51.28	1108	20240412	70.40	2400	-21.33	20240603	1108	70.40	20240412	3875	-51.28	20230721	1108	70.40	20240412	0.58	N	023440	500	293 억		189986	N	N	0	N	00	N
130	20240709	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	-28	5	-1.46	866334270	456621	81.82	1859	1948	1859	2490	1342	1916	1897.29	0.24	0	47795	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1108	-3.85	1.55	12	0.78	-491.00	1222.00	3875	20230721	-51.28	1108	20240412	70.40	2400	-21.33	20240603	1108	70.40	20240412	3875	-51.28	20230721	1108	70.40	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
131	20240709	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-26	5	-1.36	808393618	425870	76.31	1859	1948	1859	2490	1342	1916	1898.22	0.24	0	43845	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1109	-3.85	1.55	12	0.73	-491.00	1222.00	3875	20230721	-51.23	1108	20240412	70.58	2400	-21.25	20240603	1108	70.58	20240412	3875	-51.23	20230721	1108	70.58	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
132	20240709	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1909	-7	5	-0.37	659947093	347275	62.23	1859	1948	1859	2490	1342	1916	1900.36	0.24	0	37195	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1120	-3.89	1.56	12	0.59	-491.00	1222.00	3875	20230721	-50.74	1108	20240412	72.29	2400	-20.46	20240603	1108	72.29	20240412	3875	-50.74	20230721	1108	72.29	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
133	20240709	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	-8	5	-0.42	567875350	299019	53.58	1859	1948	1859	2490	1342	1916	1899.13	0.24	0	39755	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1120	-3.89	1.56	12	0.51	-491.00	1222.00	3875	20230721	-50.76	1108	20240412	72.20	2400	-20.50	20240603	1108	72.20	20240412	3875	-50.76	20230721	1108	72.20	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
134	20240709	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	28	2	1.46	454655286	240355	43.07	1859	1948	1859	2490	1342	1916	1891.60	0.24	0	52529	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1141	-3.96	1.59	12	0.41	-491.00	1222.00	3875	20230721	-49.83	1108	20240412	75.45	2400	-19.00	20240603	1108	75.45	20240412	3875	-49.83	20230721	1108	75.45	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
135	20240709	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-31	5	-1.62	284012329	151171	27.09	1859	1905	1859	2490	1342	1916	1878.75	0.24	0	11875	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1106	-3.84	1.54	12	0.26	-491.00	1222.00	3875	20230721	-51.35	1108	20240412	70.13	2400	-21.46	20240603	1108	70.13	20240412	3875	-51.35	20230721	1108	70.13	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
136	20240709	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-51	5	-2.66	198273009	105615	18.92	1859	1905	1859	2490	1342	1916	1877.32	0.24	0	-3861	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1095	-3.80	1.53	12	0.18	-491.00	1222.00	3875	20230721	-51.87	1108	20240412	68.32	2400	-22.29	20240603	1108	68.32	20240412	3875	-51.87	20230721	1108	68.32	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
137	20240709	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1898	-18	5	-0.94	20702198	10948	1.96	1859	1905	1859	2490	1342	1916	1890.96	0.24	0	2268	2041	1978	1927	1864	1813	1953	1839	293	574	500	1300	1	1	58687510	1114	-3.87	1.55	12	0.02	-491.00	1222.00	3875	20230721	-51.02	1108	20240412	71.30	2400	-20.92	20240603	1108	71.30	20240412	3875	-51.02	20230721	1108	71.30	20240412	0.58	N	023440	500	293 억		141182	N	N	0	N	00	N
138	20240708	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1916	25	2	1.32	1061441542	553968	79.86	1985	1990	1876	2455	1324	1891	1916.07	0.47	0	-136460	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1124	-3.90	1.57	12	0.94	-491.00	1222.00	3875	20230721	-50.55	1108	20240412	72.92	2400	-20.17	20240603	1108	72.92	20240412	3875	-50.55	20230721	1108	72.92	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
139	20240708	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-1	5	-0.05	1013355284	528612	76.20	1985	1990	1876	2455	1324	1891	1917.01	0.47	0	-136539	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1109	-3.85	1.55	12	0.90	-491.00	1222.00	3875	20230721	-51.23	1108	20240412	70.58	2400	-21.25	20240603	1108	70.58	20240412	3875	-51.23	20230721	1108	70.58	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
140	20240708	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	11	2	0.58	915076817	477002	68.76	1985	1990	1876	2455	1324	1891	1918.39	0.47	0	-114662	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1116	-3.87	1.56	12	0.81	-491.00	1222.00	3875	20230721	-50.92	1108	20240412	71.66	2400	-20.75	20240603	1108	71.66	20240412	3875	-50.92	20230721	1108	71.66	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
141	20240708	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1913	22	2	1.16	885468348	461400	66.52	1985	1990	1876	2455	1324	1891	1919.09	0.47	0	-107680	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1123	-3.90	1.57	12	0.79	-491.00	1222.00	3875	20230721	-50.63	1108	20240412	72.65	2400	-20.29	20240603	1108	72.65	20240412	3875	-50.63	20230721	1108	72.65	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
142	20240708	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	19	2	1.00	821728033	428019	61.70	1985	1990	1876	2455	1324	1891	1919.84	0.47	0	-100156	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1121	-3.89	1.56	12	0.73	-491.00	1222.00	3875	20230721	-50.71	1108	20240412	72.38	2400	-20.42	20240603	1108	72.38	20240412	3875	-50.71	20230721	1108	72.38	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
143	20240708	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	24	2	1.27	655701150	340462	49.08	1985	1990	1885	2455	1324	1891	1925.92	0.47	0	-52022	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1124	-3.90	1.57	12	0.58	-491.00	1222.00	3875	20230721	-50.58	1108	20240412	72.83	2400	-20.21	20240603	1108	72.83	20240412	3875	-50.58	20230721	1108	72.83	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
144	20240708	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	15	2	0.79	551070675	285910	41.22	1985	1990	1885	2455	1324	1891	1927.43	0.47	0	-59155	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1119	-3.88	1.56	12	0.49	-491.00	1222.00	3875	20230721	-50.81	1108	20240412	72.02	2400	-20.58	20240603	1108	72.02	20240412	3875	-50.81	20230721	1108	72.02	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
145	20240708	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1947	56	2	2.96	139717292	71517	10.31	1985	1990	1928	2455	1324	1891	1953.62	0.47	0	-6038	2031	1960	1820	1749	1609	1996	1785	293	564	500	1280	1	1	58687510	1143	-3.97	1.59	12	0.12	-491.00	1222.00	3875	20230721	-49.75	1108	20240412	75.72	2400	-18.88	20240603	1108	75.72	20240412	3875	-49.75	20230721	1108	75.72	20240412	0.58	N	023440	500	293 억		276253	N	N	0	N	00	N
146	20240705	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	166	2	9.62	1248676140	685745	157.18	1733	1891	1680	2240	1208	1725	1820.42	0.13	0	193551	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1110	-3.85	1.55	12	1.17	-491.00	1222.00	3875	20230721	-51.20	1108	20240412	70.67	2400	-21.21	20240603	1108	70.67	20240412	3875	-51.20	20230721	1108	70.67	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
147	20240705	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	143	2	8.29	1077141012	594693	136.31	1733	1891	1680	2240	1208	1725	1811.26	0.13	0	167049	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1096	-3.80	1.53	12	1.01	-491.00	1222.00	3875	20230721	-51.79	1108	20240412	68.59	2400	-22.17	20240603	1108	68.59	20240412	3875	-51.79	20230721	1108	68.59	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
148	20240705	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1834	109	2	6.32	826648608	460031	105.44	1733	1863	1680	2240	1208	1725	1796.94	0.13	0	138773	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1076	-3.74	1.50	12	0.78	-491.00	1222.00	3875	20230721	-52.67	1108	20240412	65.52	2400	-23.58	20240603	1108	65.52	20240412	3875	-52.67	20230721	1108	65.52	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
149	20240705	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1810	85	2	4.93	457250315	257465	59.01	1733	1820	1680	2240	1208	1725	1775.97	0.13	0	39491	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1062	-3.69	1.48	12	0.44	-491.00	1222.00	3875	20230721	-53.29	1108	20240412	63.36	2400	-24.58	20240603	1108	63.36	20240412	3875	-53.29	20230721	1108	63.36	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
150	20240705	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	84	2	4.87	401616034	226671	51.96	1733	1820	1680	2240	1208	1725	1771.80	0.13	0	27725	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1062	-3.68	1.48	12	0.39	-491.00	1222.00	3875	20230721	-53.32	1108	20240412	63.27	2400	-24.62	20240603	1108	63.27	20240412	3875	-53.32	20230721	1108	63.27	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
151	20240705	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	95	2	5.51	388544379	219446	50.30	1733	1820	1680	2240	1208	1725	1770.57	0.13	0	28559	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1068	-3.71	1.49	12	0.37	-491.00	1222.00	3875	20230721	-53.03	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	3875	-53.03	20230721	1108	64.26	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
152	20240705	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	60	2	3.48	241160477	137773	31.58	1733	1805	1680	2240	1208	1725	1750.42	0.13	0	23966	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1048	-3.64	1.46	12	0.23	-491.00	1222.00	3875	20230721	-53.94	1108	20240412	61.10	2400	-25.62	20240603	1108	61.10	20240412	3875	-53.94	20230721	1108	61.10	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
153	20240705	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1727	2	2	0.12	6025050	3485	0.80	1733	1745	1727	2240	1208	1725	1728.85	0.13	0	-100	1835	1780	1745	1690	1655	1762	1672	293	515	500	1170	1	1	58687510	1014	-3.52	1.41	12	0.01	-491.00	1222.00	3875	20230721	-55.43	1108	20240412	55.87	2400	-28.04	20240603	1108	55.87	20240412	3875	-55.43	20230721	1108	55.87	20240412	0.57	N	023440	500	293 억		78859	N	N	0	N	00	N
154	20240704	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1725	-67	5	-3.74	756627134	434305	119.67	1793	1800	1710	2325	1255	1792	1742.16	0.24	0	-66730	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1010	-3.51	1.41	12	0.74	-491.00	1222.00	3875	20230721	-55.48	1108	20240412	55.69	2400	-28.12	20240603	1108	55.69	20240412	3875	-55.48	20230721	1108	55.69	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
155	20240704	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1723	-69	5	-3.85	716782441	411178	113.30	1793	1800	1710	2325	1255	1792	1743.24	0.24	0	-59992	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1009	-3.51	1.41	12	0.70	-491.00	1222.00	3875	20230721	-55.54	1108	20240412	55.51	2400	-28.21	20240603	1108	55.51	20240412	3875	-55.54	20230721	1108	55.51	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
156	20240704	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-62	5	-3.46	669423843	383680	105.72	1793	1800	1710	2325	1255	1792	1744.75	0.24	0	-45125	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1013	-3.52	1.42	12	0.66	-491.00	1222.00	3875	20230721	-55.35	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	3875	-55.35	20230721	1108	56.14	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
157	20240704	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1731	-61	5	-3.40	592988329	339405	93.52	1793	1800	1710	2325	1255	1792	1747.14	0.24	0	-28362	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1014	-3.53	1.42	12	0.58	-491.00	1222.00	3875	20230721	-55.33	1108	20240412	56.23	2400	-27.88	20240603	1108	56.23	20240412	3875	-55.33	20230721	1108	56.23	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
158	20240704	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1720	-72	5	-4.02	562796093	321976	88.72	1793	1800	1710	2325	1255	1792	1747.94	0.24	0	-26693	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1007	-3.50	1.41	12	0.55	-491.00	1222.00	3875	20230721	-55.61	1108	20240412	55.23	2400	-28.33	20240603	1108	55.23	20240412	3875	-55.61	20230721	1108	55.23	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
159	20240704	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1751	-41	5	-2.29	353067703	200755	55.32	1793	1800	1737	2325	1255	1792	1758.70	0.24	0	8072	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1025	-3.57	1.43	12	0.34	-491.00	1222.00	3875	20230721	-54.81	1108	20240412	58.03	2400	-27.04	20240603	1108	58.03	20240412	3875	-54.81	20230721	1108	58.03	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
160	20240704	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-24	5	-1.34	123322986	69342	19.11	1793	1800	1758	2325	1255	1792	1778.47	0.24	0	236	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1035	-3.60	1.45	12	0.12	-491.00	1222.00	3875	20230721	-54.37	1108	20240412	59.57	2400	-26.33	20240603	1108	59.57	20240412	3875	-54.37	20230721	1108	59.57	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
161	20240704	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1768	-24	5	-1.34	14864503	8310	2.29	1793	1799	1758	2325	1255	1792	1788.75	0.24	0	-2094	1871	1831	1807	1767	1743	1819	1755	293	533	500	1210	1	1	58552921	1035	-3.60	1.45	12	0.01	-491.00	1222.00	3875	20230721	-54.37	1108	20240412	59.57	2400	-26.33	20240603	1108	59.57	20240412	3875	-54.37	20230721	1108	59.57	20240412	0.57	N	023440	500	292 억		139544	N	N	0	N	00	N
162	20240703	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1792	-21	5	-1.16	650476957	360809	132.30	1801	1847	1783	2355	1270	1813	1802.82	0.28	0	-20834	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1049	-3.65	1.47	12	0.62	-491.00	1222.00	3875	20230721	-53.75	1108	20240412	61.73	2400	-25.33	20240603	1108	61.73	20240412	3875	-53.75	20230721	1108	61.73	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
163	20240703	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-16	5	-0.88	553835302	306875	112.52	1801	1847	1790	2355	1270	1813	1804.75	0.28	0	19490	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1052	-3.66	1.47	12	0.52	-491.00	1222.00	3875	20230721	-53.63	1108	20240412	62.18	2400	-25.12	20240603	1108	62.18	20240412	3875	-53.63	20230721	1108	62.18	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
164	20240703	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-13	5	-0.72	511654714	283429	103.93	1801	1847	1790	2355	1270	1813	1805.22	0.28	0	25423	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1054	-3.67	1.47	12	0.48	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
165	20240703	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1802	-11	5	-0.61	421116846	233233	85.52	1801	1847	1790	2355	1270	1813	1805.55	0.28	0	21307	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1055	-3.67	1.47	12	0.40	-491.00	1222.00	3875	20230721	-53.50	1108	20240412	62.64	2400	-24.92	20240603	1108	62.64	20240412	3875	-53.50	20230721	1108	62.64	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
166	20240703	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	-10	5	-0.55	379773217	210301	77.11	1801	1847	1790	2355	1270	1813	1805.85	0.28	0	15138	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1056	-3.67	1.48	12	0.36	-491.00	1222.00	3875	20230721	-53.47	1108	20240412	62.73	2400	-24.88	20240603	1108	62.73	20240412	3875	-53.47	20230721	1108	62.73	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
167	20240703	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-13	5	-0.72	284137615	157288	57.67	1801	1847	1790	2355	1270	1813	1806.47	0.28	0	16968	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1054	-3.67	1.47	12	0.27	-491.00	1222.00	3875	20230721	-53.55	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	3875	-53.55	20230721	1108	62.45	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
168	20240703	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1815	2	2	0.11	146433961	80888	29.66	1801	1847	1801	2355	1270	1813	1810.32	0.28	0	18106	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1063	-3.70	1.49	12	0.14	-491.00	1222.00	3875	20230721	-53.16	1108	20240412	63.81	2400	-24.38	20240603	1108	63.81	20240412	3875	-53.16	20230721	1108	63.81	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
169	20240703	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1801	-12	5	-0.66	26746049	14849	5.44	1801	1801	1801	2355	1270	1813	1801.00	0.28	0	11619	1902	1857	1832	1787	1762	1845	1775	293	542	500	1230	1	1	58552921	1055	-3.67	1.47	12	0.03	-491.00	1222.00	3875	20230721	-53.52	1108	20240412	62.55	2400	-24.96	20240603	1108	62.55	20240412	3875	-53.52	20230721	1108	62.55	20240412	0.59	N	023440	500	292 억		161961	N	N	0	N	00	N
170	20240702	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1813	-66	5	-3.51	452945360	248505	31.45	1860	1877	1807	2440	1316	1879	1822.68	0.36	0	-50772	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1062	-3.69	1.48	12	0.42	-491.00	1222.00	3875	20230721	-53.21	1108	20240412	63.63	2400	-24.46	20240603	1108	63.63	20240412	3875	-53.21	20230721	1108	63.63	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
171	20240702	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1823	-56	5	-2.98	443450946	243275	30.79	1860	1877	1807	2440	1316	1879	1822.84	0.36	0	-49738	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1067	-3.71	1.49	12	0.42	-491.00	1222.00	3875	20230721	-52.95	1108	20240412	64.53	2400	-24.04	20240603	1108	64.53	20240412	3875	-52.95	20230721	1108	64.53	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
172	20240702	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1831	-48	5	-2.55	379182589	207815	26.30	1860	1877	1807	2440	1316	1879	1824.62	0.36	0	-60253	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1072	-3.73	1.50	12	0.35	-491.00	1222.00	3875	20230721	-52.75	1108	20240412	65.25	2400	-23.71	20240603	1108	65.25	20240412	3875	-52.75	20230721	1108	65.25	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
173	20240702	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1838	-41	5	-2.18	367097372	201211	25.46	1860	1877	1807	2440	1316	1879	1824.44	0.36	0	-55757	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1076	-3.74	1.50	12	0.34	-491.00	1222.00	3875	20230721	-52.57	1108	20240412	65.88	2400	-23.42	20240603	1108	65.88	20240412	3875	-52.57	20230721	1108	65.88	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
174	20240702	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1809	-70	5	-3.73	314750132	172506	21.83	1860	1877	1807	2440	1316	1879	1824.57	0.36	0	-43249	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1059	-3.68	1.48	12	0.29	-491.00	1222.00	3875	20230721	-53.32	1108	20240412	63.27	2400	-24.62	20240603	1108	63.27	20240412	3875	-53.32	20230721	1108	63.27	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
175	20240702	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	-60	5	-3.19	192375453	105001	13.29	1860	1877	1815	2440	1316	1879	1832.13	0.36	0	-20613	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1065	-3.70	1.49	12	0.18	-491.00	1222.00	3875	20230721	-53.06	1108	20240412	64.17	2400	-24.21	20240603	1108	64.17	20240412	3875	-53.06	20230721	1108	64.17	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
176	20240702	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1828	-51	5	-2.71	138961292	75653	9.57	1860	1877	1815	2440	1316	1879	1836.82	0.36	0	-20260	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1070	-3.72	1.50	12	0.13	-491.00	1222.00	3875	20230721	-52.83	1108	20240412	64.98	2400	-23.83	20240603	1108	64.98	20240412	3875	-52.83	20230721	1108	64.98	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
177	20240702	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-37	5	-1.97	26690196	14482	1.83	1860	1877	1815	2440	1316	1879	1842.99	0.36	0	-2840	2049	1964	1880	1795	1711	2006	1837	293	561	500	1270	1	1	58552921	1079	-3.75	1.51	12	0.02	-491.00	1222.00	3875	20230721	-52.46	1108	20240412	66.25	2400	-23.25	20240603	1108	66.25	20240412	3875	-52.46	20230721	1108	66.25	20240412	0.59	N	023440	500	292 억		208011	N	N	0	N	00	N
178	20240701	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	79	2	4.39	1504609115	789298	268.02	1800	1965	1796	2340	1260	1800	1906.26	0.07	0	181496	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1100	-3.83	1.54	12	1.35	-491.00	1222.00	3875	20230721	-51.51	1108	20240412	69.58	2400	-21.71	20240603	1108	69.58	20240412	3875	-51.51	20230721	1108	69.58	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
179	20240701	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	65	2	3.61	1486679190	779716	264.77	1800	1965	1796	2340	1260	1800	1906.69	0.07	0	186048	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1092	-3.80	1.53	12	1.33	-491.00	1222.00	3875	20230721	-51.87	1108	20240412	68.32	2400	-22.29	20240603	1108	68.32	20240412	3875	-51.87	20230721	1108	68.32	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
180	20240701	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	83	2	4.61	1403875257	735351	249.70	1800	1965	1796	2340	1260	1800	1909.12	0.07	0	185323	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1103	-3.84	1.54	12	1.26	-491.00	1222.00	3875	20230721	-51.41	1108	20240412	69.95	2400	-21.54	20240603	1108	69.95	20240412	3875	-51.41	20230721	1108	69.95	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
181	20240701	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	100	2	5.56	1375551734	720346	244.61	1800	1965	1796	2340	1260	1800	1909.57	0.07	0	185512	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1113	-3.87	1.55	12	1.23	-491.00	1222.00	3875	20230721	-50.97	1108	20240412	71.48	2400	-20.83	20240603	1108	71.48	20240412	3875	-50.97	20230721	1108	71.48	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
182	20240701	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	106	2	5.89	1342320477	702795	238.65	1800	1965	1796	2340	1260	1800	1909.97	0.07	0	185537	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1116	-3.88	1.56	12	1.20	-491.00	1222.00	3875	20230721	-50.81	1108	20240412	72.02	2400	-20.58	20240603	1108	72.02	20240412	3875	-50.81	20230721	1108	72.02	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
183	20240701	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	92	2	5.11	1293841931	677256	229.97	1800	1965	1796	2340	1260	1800	1910.42	0.07	0	187850	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1108	-3.85	1.55	12	1.16	-491.00	1222.00	3875	20230721	-51.17	1108	20240412	70.76	2400	-21.17	20240603	1108	70.76	20240412	3875	-51.17	20230721	1108	70.76	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
184	20240701	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1949	149	2	8.28	879600627	463411	157.36	1800	1954	1796	2340	1260	1800	1898.10	0.07	0	196238	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1141	-3.97	1.59	12	0.79	-491.00	1222.00	3875	20230721	-49.70	1108	20240412	75.90	2400	-18.79	20240603	1108	75.90	20240412	3875	-49.70	20230721	1108	75.90	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N
185	20240701	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1822	22	2	1.22	13506573	7501	2.55	1800	1822	1800	2340	1260	1800	1800.64	0.07	0	-1031	1906	1852	1822	1768	1738	1838	1754	293	540	500	1220	1	1	58552921	1067	-3.71	1.49	12	0.01	-491.00	1222.00	3875	20230721	-52.98	1108	20240412	64.44	2400	-24.08	20240603	1108	64.44	20240412	3875	-52.98	20230721	1108	64.44	20240412	0.59	N	023440	500	292 억		38063	N	N	0	N	00	N