KissMeData/024840/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	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	30	2	1.34	2018332855	906636	78.62	2210	2275	2175	2905	1565	2235	2225.97	2.65	0	72733	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	791	1132.50	0.66	12	2.60	2.00	3451.00	4745	20240521	-52.27	1240	20231026	82.66	4745	-52.27	20240521	1279	77.09	20240311	4745	-52.27	20240521	1240	82.66	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
3	20240731	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	25	2	1.12	1766494255	795445	68.98	2210	2275	2175	2905	1565	2235	2220.76	2.65	0	76112	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	789	1130.00	0.65	12	2.28	2.00	3451.00	4745	20240521	-52.37	1240	20231026	82.26	4745	-52.37	20240521	1279	76.70	20240311	4745	-52.37	20240521	1240	82.26	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
4	20240731	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	0	3	0.00	1213604310	548764	47.59	2210	2245	2175	2905	1565	2235	2211.51	2.65	0	53927	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	780	1117.50	0.65	12	1.57	2.00	3451.00	4745	20240521	-52.90	1240	20231026	80.24	4745	-52.90	20240521	1279	74.75	20240311	4745	-52.90	20240521	1240	80.24	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
5	20240731	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-5	5	-0.22	1088800015	492568	42.71	2210	2245	2175	2905	1565	2235	2210.45	2.65	0	42600	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	778	1115.00	0.65	12	1.41	2.00	3451.00	4745	20240521	-53.00	1240	20231026	79.84	4745	-53.00	20240521	1279	74.35	20240311	4745	-53.00	20240521	1240	79.84	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
6	20240731	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-35	5	-1.57	968163425	438134	37.99	2210	2245	2175	2905	1565	2235	2209.73	2.65	0	35448	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	768	1100.00	0.64	12	1.26	2.00	3451.00	4745	20240521	-53.64	1240	20231026	77.42	4745	-53.64	20240521	1279	72.01	20240311	4745	-53.64	20240521	1240	77.42	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
7	20240731	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-30	5	-1.34	878520190	397355	34.46	2210	2245	2175	2905	1565	2235	2210.91	2.65	0	25380	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	770	1102.50	0.64	12	1.14	2.00	3451.00	4745	20240521	-53.53	1240	20231026	77.82	4745	-53.53	20240521	1279	72.40	20240311	4745	-53.53	20240521	1240	77.82	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
8	20240731	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-15	5	-0.67	494213940	222655	19.31	2210	2245	2195	2905	1565	2235	2219.63	2.65	0	16522	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	775	1110.00	0.64	12	0.64	2.00	3451.00	4745	20240521	-53.21	1240	20231026	79.03	4745	-53.21	20240521	1279	73.57	20240311	4745	-53.21	20240521	1240	79.03	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
9	20240731	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	0	3	0.00	87347845	39335	3.41	2210	2245	2210	2905	1565	2235	2220.54	2.65	0	13267	2421	2327	2281	2187	2141	2305	2165	175	670	500	1430	5	1	34909199	780	1117.50	0.65	12	0.11	2.00	3451.00	4745	20240521	-52.90	1240	20231026	80.24	4745	-52.90	20240521	1279	74.75	20240311	4745	-52.90	20240521	1240	80.24	20231026	3.56	N	024840	500	174 억		926433	N	N	0	N	00	N
10	20240730	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-145	5	-6.09	2572242440	1135926	137.20	2375	2375	2235	3090	1670	2380	2263.30	2.74	0	-29729	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	780	1117.50	0.65	12	3.25	2.00	3451.00	4745	20240521	-52.90	1240	20231026	80.24	4745	-52.90	20240521	1279	74.75	20240311	4745	-52.90	20240521	1240	80.24	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
11	20240730	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-140	5	-5.88	2361704220	1041910	125.85	2375	2375	2235	3090	1670	2380	2265.45	2.74	0	-59686	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	782	1120.00	0.65	12	2.98	2.00	3451.00	4745	20240521	-52.79	1240	20231026	80.65	4745	-52.79	20240521	1279	75.14	20240311	4745	-52.79	20240521	1240	80.65	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
12	20240730	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-125	5	-5.25	2061040145	907917	109.66	2375	2375	2235	3090	1670	2380	2268.67	2.74	0	-88875	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	787	1127.50	0.65	12	2.60	2.00	3451.00	4745	20240521	-52.48	1240	20231026	81.85	4745	-52.48	20240521	1279	76.31	20240311	4745	-52.48	20240521	1240	81.85	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
13	20240730	130352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-130	5	-5.46	1938318160	853239	103.06	2375	2375	2235	3090	1670	2380	2270.25	2.74	0	-96499	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	785	1125.00	0.65	12	2.44	2.00	3451.00	4745	20240521	-52.58	1240	20231026	81.45	4745	-52.58	20240521	1279	75.92	20240311	4745	-52.58	20240521	1240	81.45	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
14	20240730	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-140	5	-5.88	1678199655	737238	89.05	2375	2375	2240	3090	1670	2380	2274.70	2.74	0	-146825	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	782	1120.00	0.65	12	2.11	2.00	3451.00	4745	20240521	-52.79	1240	20231026	80.65	4745	-52.79	20240521	1279	75.14	20240311	4745	-52.79	20240521	1240	80.65	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
15	20240730	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	-115	5	-4.83	1434898750	629058	75.98	2375	2375	2245	3090	1670	2380	2279.20	2.74	0	-148779	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	791	1132.50	0.66	12	1.80	2.00	3451.00	4745	20240521	-52.27	1240	20231026	82.66	4745	-52.27	20240521	1279	77.09	20240311	4745	-52.27	20240521	1240	82.66	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
16	20240730	100352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	-125	5	-5.25	1158044495	506657	61.20	2375	2375	2245	3090	1670	2380	2283.48	2.74	0	-162663	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	787	1127.50	0.65	12	1.45	2.00	3451.00	4745	20240521	-52.48	1240	20231026	81.85	4745	-52.48	20240521	1279	76.31	20240311	4745	-52.48	20240521	1240	81.85	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
17	20240730	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-45	5	-1.89	102754205	43470	5.25	2375	2375	2335	3090	1670	2380	2358.02	2.74	0	-15614	2430	2405	2360	2335	2290	2417	2347	175	710	500	1520	5	1	34909199	815	1167.50	0.68	12	0.12	2.00	3451.00	4745	20240521	-50.79	1240	20231026	88.31	4745	-50.79	20240521	1279	82.56	20240311	4745	-50.79	20240521	1240	88.31	20231026	3.60	N	024840	500	174 억		956265	N	N	0	N	00	N
18	20240729	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	70	2	3.03	1890142090	802851	86.06	2330	2385	2315	3000	1620	2310	2354.19	2.72	0	5448	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	831	1190.00	0.69	12	2.30	2.00	3451.00	4745	20240521	-49.84	1240	20231026	91.94	4745	-49.84	20240521	1279	86.08	20240311	4745	-49.84	20240521	1240	91.94	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
19	20240729	150350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	75	2	3.25	1757206740	746952	80.06	2330	2385	2315	3000	1620	2310	2352.50	2.72	0	16739	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	833	1192.50	0.69	12	2.14	2.00	3451.00	4745	20240521	-49.74	1240	20231026	92.34	4745	-49.74	20240521	1279	86.47	20240311	4745	-49.74	20240521	1240	92.34	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
20	20240729	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	55	2	2.38	1486673450	632560	67.80	2330	2385	2315	3000	1620	2310	2350.25	2.72	0	3152	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	826	1182.50	0.69	12	1.81	2.00	3451.00	4745	20240521	-50.16	1240	20231026	90.73	4745	-50.16	20240521	1279	84.91	20240311	4745	-50.16	20240521	1240	90.73	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
21	20240729	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	55	2	2.38	1276762685	543911	58.30	2330	2375	2315	3000	1620	2310	2347.37	2.72	0	14603	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	826	1182.50	0.69	12	1.56	2.00	3451.00	4745	20240521	-50.16	1240	20231026	90.73	4745	-50.16	20240521	1279	84.91	20240311	4745	-50.16	20240521	1240	90.73	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
22	20240729	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	30	2	1.30	1123429325	478909	51.33	2330	2375	2315	3000	1620	2310	2345.81	2.72	0	-18267	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	817	1170.00	0.68	12	1.37	2.00	3451.00	4745	20240521	-50.68	1240	20231026	88.71	4745	-50.68	20240521	1279	82.96	20240311	4745	-50.68	20240521	1240	88.71	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
23	20240729	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	30	2	1.30	896740125	382132	40.96	2330	2375	2315	3000	1620	2310	2346.68	2.72	0	-26497	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	817	1170.00	0.68	12	1.09	2.00	3451.00	4745	20240521	-50.68	1240	20231026	88.71	4745	-50.68	20240521	1279	82.96	20240311	4745	-50.68	20240521	1240	88.71	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
24	20240729	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	55	2	2.38	637131110	271720	29.12	2330	2375	2315	3000	1620	2310	2344.81	2.72	0	5357	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	826	1182.50	0.69	12	0.78	2.00	3451.00	4745	20240521	-50.16	1240	20231026	90.73	4745	-50.16	20240521	1279	84.91	20240311	4745	-50.16	20240521	1240	90.73	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
25	20240729	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	25	2	1.08	187156620	80270	8.60	2330	2345	2315	3000	1620	2310	2331.59	2.72	0	6481	2393	2351	2328	2286	2263	2340	2275	175	690	500	1470	5	1	34909199	815	1167.50	0.68	12	0.23	2.00	3451.00	4745	20240521	-50.79	1240	20231026	88.31	4745	-50.79	20240521	1279	82.56	20240311	4745	-50.79	20240521	1240	88.31	20231026	3.85	N	024840	500	174 억		948983	N	N	0	N	00	N
26	20240726	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2310	-35	5	-1.49	2138403165	918128	58.89	2345	2370	2305	3045	1645	2345	2329.02	2.37	0	122250	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	806	1155.00	0.67	12	2.63	2.00	3451.00	4745	20240521	-51.32	1240	20231026	86.29	4745	-51.32	20240521	1279	80.61	20240311	4745	-51.32	20240521	1240	86.29	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
27	20240726	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-15	5	-0.64	1727689885	740855	47.52	2345	2370	2305	3045	1645	2345	2331.94	2.37	0	40605	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	813	1165.00	0.68	12	2.12	2.00	3451.00	4745	20240521	-50.90	1240	20231026	87.90	4745	-50.90	20240521	1279	82.17	20240311	4745	-50.90	20240521	1240	87.90	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
28	20240726	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2315	-30	5	-1.28	1517266810	650455	41.72	2345	2370	2305	3045	1645	2345	2332.54	2.37	0	15070	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	808	1157.50	0.67	12	1.86	2.00	3451.00	4745	20240521	-51.21	1240	20231026	86.69	4745	-51.21	20240521	1279	81.00	20240311	4745	-51.21	20240521	1240	86.69	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
29	20240726	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2340	-5	5	-0.21	1264321715	541142	34.71	2345	2370	2305	3045	1645	2345	2336.32	2.37	0	19140	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	817	1170.00	0.68	12	1.55	2.00	3451.00	4745	20240521	-50.68	1240	20231026	88.71	4745	-50.68	20240521	1279	82.96	20240311	4745	-50.68	20240521	1240	88.71	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
30	20240726	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	5	2	0.21	1046454090	447835	28.73	2345	2370	2305	3045	1645	2345	2336.61	2.37	0	32082	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	820	1175.00	0.68	12	1.28	2.00	3451.00	4745	20240521	-50.47	1240	20231026	89.52	4745	-50.47	20240521	1279	83.74	20240311	4745	-50.47	20240521	1240	89.52	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
31	20240726	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2330	-15	5	-0.64	890650440	381373	24.46	2345	2370	2305	3045	1645	2345	2335.26	2.37	0	36521	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	813	1165.00	0.68	12	1.09	2.00	3451.00	4745	20240521	-50.90	1240	20231026	87.90	4745	-50.90	20240521	1279	82.17	20240311	4745	-50.90	20240521	1240	87.90	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
32	20240726	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-10	5	-0.43	719878375	307907	19.75	2345	2370	2305	3045	1645	2345	2337.87	2.37	0	39342	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	815	1167.50	0.68	12	0.88	2.00	3451.00	4745	20240521	-50.79	1240	20231026	88.31	4745	-50.79	20240521	1279	82.56	20240311	4745	-50.79	20240521	1240	88.31	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
33	20240726	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	10	2	0.43	183722750	78002	5.00	2345	2370	2335	3045	1645	2345	2356.01	2.37	0	26648	2488	2416	2358	2286	2228	2387	2257	175	700	500	1500	5	1	34909199	822	1177.50	0.68	12	0.22	2.00	3451.00	4745	20240521	-50.37	1240	20231026	89.92	4745	-50.37	20240521	1279	84.13	20240311	4745	-50.37	20240521	1240	89.92	20231026	3.87	N	024840	500	174 억		827505	N	N	0	N	00	N
34	20240725	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2345	-140	5	-5.63	3540945770	1505414	97.35	2410	2430	2300	3230	1740	2485	2352.14	1.44	0	325424	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	819	1172.50	0.68	12	4.31	2.00	3451.00	4745	20240521	-50.58	1240	20231026	89.11	4745	-50.58	20240521	1279	83.35	20240311	4745	-50.58	20240521	1240	89.11	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
35	20240725	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2355	-130	5	-5.23	3270512375	1390224	89.90	2410	2430	2300	3230	1740	2485	2352.48	1.44	0	259097	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	822	1177.50	0.68	12	3.98	2.00	3451.00	4745	20240521	-50.37	1240	20231026	89.92	4745	-50.37	20240521	1279	84.13	20240311	4745	-50.37	20240521	1240	89.92	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
36	20240725	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-105	5	-4.23	2881595655	1225210	79.23	2410	2430	2300	3230	1740	2485	2351.89	1.44	0	236337	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	831	1190.00	0.69	12	3.51	2.00	3451.00	4745	20240521	-49.84	1240	20231026	91.94	4745	-49.84	20240521	1279	86.08	20240311	4745	-49.84	20240521	1240	91.94	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
37	20240725	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-100	5	-4.02	2686647705	1143356	73.94	2410	2430	2300	3230	1740	2485	2349.76	1.44	0	233404	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	833	1192.50	0.69	12	3.28	2.00	3451.00	4745	20240521	-49.74	1240	20231026	92.34	4745	-49.74	20240521	1279	86.47	20240311	4745	-49.74	20240521	1240	92.34	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
38	20240725	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-120	5	-4.83	2391088060	1018867	65.89	2410	2430	2300	3230	1740	2485	2346.77	1.44	0	228880	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	826	1182.50	0.69	12	2.92	2.00	3451.00	4745	20240521	-50.16	1240	20231026	90.73	4745	-50.16	20240521	1279	84.91	20240311	4745	-50.16	20240521	1240	90.73	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
39	20240725	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-150	5	-6.04	2135310280	909651	58.82	2410	2430	2300	3230	1740	2485	2347.35	1.44	0	185989	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	815	1167.50	0.68	12	2.61	2.00	3451.00	4745	20240521	-50.79	1240	20231026	88.31	4745	-50.79	20240521	1279	82.56	20240311	4745	-50.79	20240521	1240	88.31	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
40	20240725	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2320	-165	5	-6.64	1798852840	765160	49.48	2410	2430	2300	3230	1740	2485	2350.90	1.44	0	151441	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	810	1160.00	0.67	12	2.19	2.00	3451.00	4745	20240521	-51.11	1240	20231026	87.10	4745	-51.11	20240521	1279	81.39	20240311	4745	-51.11	20240521	1240	87.10	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
41	20240725	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-60	5	-2.41	216685725	89976	5.82	2410	2430	2390	3230	1740	2485	2408.02	1.44	0	25096	2708	2596	2538	2426	2368	2567	2397	175	745	500	1590	5	1	34909199	847	1212.50	0.70	12	0.26	2.00	3451.00	4745	20240521	-48.89	1240	20231026	95.56	4745	-48.89	20240521	1279	89.60	20240311	4745	-48.89	20240521	1240	95.56	20231026	3.87	N	024840	500	174 억		502088	N	N	0	N	00	N
42	20240724	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-140	5	-5.33	3774069895	1488510	84.10	2640	2650	2480	3410	1840	2625	2535.38	2.30	0	-301848	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	867	1242.50	0.72	12	4.26	2.00	3451.00	4745	20240521	-47.63	1240	20231026	100.40	4745	-47.63	20240521	1279	94.29	20240311	4745	-47.63	20240521	1240	100.40	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
43	20240724	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-125	5	-4.76	3385158190	1332229	75.27	2640	2650	2490	3410	1840	2625	2540.74	2.30	0	-277115	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	873	1250.00	0.72	12	3.82	2.00	3451.00	4745	20240521	-47.31	1240	20231026	101.61	4745	-47.31	20240521	1279	95.47	20240311	4745	-47.31	20240521	1240	101.61	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
44	20240724	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-125	5	-4.76	2987446295	1173294	66.29	2640	2650	2490	3410	1840	2625	2545.95	2.30	0	-263523	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	873	1250.00	0.72	12	3.36	2.00	3451.00	4745	20240521	-47.31	1240	20231026	101.61	4745	-47.31	20240521	1279	95.47	20240311	4745	-47.31	20240521	1240	101.61	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
45	20240724	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-110	5	-4.19	2388546255	934093	52.78	2640	2650	2505	3410	1840	2625	2556.80	2.30	0	-166224	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	878	1257.50	0.73	12	2.68	2.00	3451.00	4745	20240521	-47.00	1240	20231026	102.82	4745	-47.00	20240521	1279	96.64	20240311	4745	-47.00	20240521	1240	102.82	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
46	20240724	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-110	5	-4.19	2157583215	842148	47.58	2640	2650	2505	3410	1840	2625	2561.72	2.30	0	-164609	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	878	1257.50	0.73	12	2.41	2.00	3451.00	4745	20240521	-47.00	1240	20231026	102.82	4745	-47.00	20240521	1279	96.64	20240311	4745	-47.00	20240521	1240	102.82	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
47	20240724	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-90	5	-3.43	1633041145	634072	35.83	2640	2650	2530	3410	1840	2625	2575.19	2.30	0	-112927	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	885	1267.50	0.73	12	1.82	2.00	3451.00	4745	20240521	-46.58	1240	20231026	104.44	4745	-46.58	20240521	1279	98.20	20240311	4745	-46.58	20240521	1240	104.44	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
48	20240724	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-55	5	-2.10	1132999555	437707	24.73	2640	2650	2545	3410	1840	2625	2588.17	2.30	0	-72729	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	897	1285.00	0.74	12	1.25	2.00	3451.00	4745	20240521	-45.84	1240	20231026	107.26	4745	-45.84	20240521	1279	100.94	20240311	4745	-45.84	20240521	1240	107.26	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
49	20240724	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-25	5	-0.95	230123770	87596	4.95	2640	2650	2600	3410	1840	2625	2627.20	2.30	0	-33545	2758	2691	2608	2541	2458	2725	2575	175	785	500	1680	5	1	34909199	908	1300.00	0.75	12	0.25	2.00	3451.00	4745	20240521	-45.21	1240	20231026	109.68	4745	-45.21	20240521	1279	103.28	20240311	4745	-45.21	20240521	1240	109.68	20231026	4.05	N	024840	500	174 억		803934	N	N	0	N	00	N
50	20240723	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	15	2	0.57	4391328200	1692003	112.49	2575	2675	2525	3390	1830	2610	2595.33	2.66	0	-125233	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	916	1312.50	0.76	12	4.85	2.00	3451.00	4745	20240521	-44.68	1240	20231026	111.69	4745	-44.68	20240521	1279	105.24	20240311	4745	-44.68	20240521	1240	111.69	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
51	20240723	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	15	2	0.57	4068834440	1568688	104.29	2575	2675	2525	3390	1830	2610	2593.78	2.66	0	-126829	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	916	1312.50	0.76	12	4.49	2.00	3451.00	4745	20240521	-44.68	1240	20231026	111.69	4745	-44.68	20240521	1279	105.24	20240311	4745	-44.68	20240521	1240	111.69	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
52	20240723	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	25	2	0.96	3479065850	1344109	89.36	2575	2675	2525	3390	1830	2610	2588.37	2.66	0	-118665	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	920	1317.50	0.76	12	3.85	2.00	3451.00	4745	20240521	-44.47	1240	20231026	112.50	4745	-44.47	20240521	1279	106.02	20240311	4745	-44.47	20240521	1240	112.50	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
53	20240723	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-65	5	-2.49	1830564830	715147	47.55	2575	2615	2525	3390	1830	2610	2559.67	2.66	0	-73858	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	888	1272.50	0.74	12	2.05	2.00	3451.00	4745	20240521	-46.36	1240	20231026	105.24	4745	-46.36	20240521	1279	98.98	20240311	4745	-46.36	20240521	1240	105.24	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
54	20240723	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-70	5	-2.68	1674795025	653860	43.47	2575	2615	2525	3390	1830	2610	2561.36	2.66	0	-69712	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	887	1270.00	0.74	12	1.87	2.00	3451.00	4745	20240521	-46.47	1240	20231026	104.84	4745	-46.47	20240521	1279	98.59	20240311	4745	-46.47	20240521	1240	104.84	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
55	20240723	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-60	5	-2.30	1446267355	563631	37.47	2575	2615	2535	3390	1830	2610	2565.94	2.66	0	-55544	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	890	1275.00	0.74	12	1.61	2.00	3451.00	4745	20240521	-46.26	1240	20231026	105.65	4745	-46.26	20240521	1279	99.37	20240311	4745	-46.26	20240521	1240	105.65	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
56	20240723	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-50	5	-1.92	1131022220	439819	29.24	2575	2615	2545	3390	1830	2610	2571.52	2.66	0	-46758	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	894	1280.00	0.74	12	1.26	2.00	3451.00	4745	20240521	-46.05	1240	20231026	106.45	4745	-46.05	20240521	1279	100.16	20240311	4745	-46.05	20240521	1240	106.45	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
57	20240723	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-10	5	-0.38	264236835	102209	6.80	2575	2605	2570	3390	1830	2610	2585.13	2.66	0	-491	2700	2655	2565	2520	2430	2677	2542	175	780	500	1670	5	1	34909199	908	1300.00	0.75	12	0.29	2.00	3451.00	4745	20240521	-45.21	1240	20231026	109.68	4745	-45.21	20240521	1279	103.28	20240311	4745	-45.21	20240521	1240	109.68	20231026	3.92	N	024840	500	174 억		927668	N	N	0	N	00	N
58	20240722	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-30	5	-1.14	3663826535	1440448	83.56	2600	2610	2475	3430	1850	2640	2543.15	2.25	0	141357	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	911	1305.00	0.76	12	4.13	2.00	3451.00	4745	20240521	-44.99	1240	20231026	110.48	4745	-44.99	20240521	1279	104.07	20240311	4745	-44.99	20240521	1240	110.48	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
59	20240722	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-65	5	-2.46	3376272095	1329484	77.13	2600	2610	2475	3430	1850	2640	2539.54	2.25	0	153964	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	899	1287.50	0.75	12	3.81	2.00	3451.00	4745	20240521	-45.73	1240	20231026	107.66	4745	-45.73	20240521	1279	101.33	20240311	4745	-45.73	20240521	1240	107.66	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
60	20240722	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-80	5	-3.03	3023905980	1192272	69.17	2600	2610	2475	3430	1850	2640	2536.26	2.25	0	110668	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	894	1280.00	0.74	12	3.42	2.00	3451.00	4745	20240521	-46.05	1240	20231026	106.45	4745	-46.05	20240521	1279	100.16	20240311	4745	-46.05	20240521	1240	106.45	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
61	20240722	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-90	5	-3.41	2692620025	1063138	61.67	2600	2610	2475	3430	1850	2640	2532.71	2.25	0	113619	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	890	1275.00	0.74	12	3.05	2.00	3451.00	4745	20240521	-46.26	1240	20231026	105.65	4745	-46.26	20240521	1279	99.37	20240311	4745	-46.26	20240521	1240	105.65	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
62	20240722	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	-115	5	-4.36	2374758040	937749	54.40	2600	2610	2475	3430	1850	2640	2532.40	2.25	0	85578	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	881	1262.50	0.73	12	2.69	2.00	3451.00	4745	20240521	-46.79	1240	20231026	103.63	4745	-46.79	20240521	1279	97.42	20240311	4745	-46.79	20240521	1240	103.63	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
63	20240722	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-125	5	-4.73	2228917665	879806	51.04	2600	2610	2475	3430	1850	2640	2533.42	2.25	0	69030	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	878	1257.50	0.73	12	2.52	2.00	3451.00	4745	20240521	-47.00	1240	20231026	102.82	4745	-47.00	20240521	1279	96.64	20240311	4745	-47.00	20240521	1240	102.82	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
64	20240722	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-135	5	-5.11	1813636350	714214	41.43	2600	2610	2475	3430	1850	2640	2539.35	2.25	0	9529	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	874	1252.50	0.73	12	2.05	2.00	3451.00	4745	20240521	-47.21	1240	20231026	102.02	4745	-47.21	20240521	1279	95.86	20240311	4745	-47.21	20240521	1240	102.02	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
65	20240722	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-65	5	-2.46	259244085	100133	5.81	2600	2610	2575	3430	1850	2640	2589.00	2.25	0	8235	2736	2687	2636	2587	2536	2662	2562	175	790	500	1680	5	1	34909199	899	1287.50	0.75	12	0.29	2.00	3451.00	4745	20240521	-45.73	1240	20231026	107.66	4745	-45.73	20240521	1279	101.33	20240311	4745	-45.73	20240521	1240	107.66	20231026	4.10	N	024840	500	174 억		786897	N	N	0	N	00	N
66	20240719	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-85	5	-3.12	4354115490	1647224	63.54	2665	2685	2585	3540	1910	2725	2643.32	1.73	0	171206	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	922	1320.00	0.76	12	4.72	2.00	3451.00	4745	20240521	-44.36	1240	20231026	112.90	4745	-44.36	20240521	1279	106.41	20240311	4745	-44.36	20240521	1240	112.90	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
67	20240719	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-60	5	-2.20	3823808290	1446966	55.82	2665	2685	2585	3540	1910	2725	2642.62	1.73	0	147659	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	930	1332.50	0.77	12	4.14	2.00	3451.00	4745	20240521	-43.84	1240	20231026	114.92	4745	-43.84	20240521	1279	108.37	20240311	4745	-43.84	20240521	1240	114.92	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
68	20240719	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-65	5	-2.39	3340041715	1265226	48.81	2665	2685	2585	3540	1910	2725	2639.86	1.73	0	100221	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	929	1330.00	0.77	12	3.62	2.00	3451.00	4745	20240521	-43.94	1240	20231026	114.52	4745	-43.94	20240521	1279	107.97	20240311	4745	-43.94	20240521	1240	114.52	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
69	20240719	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-80	5	-2.94	3166993020	1200002	46.29	2665	2685	2585	3540	1910	2725	2639.14	1.73	0	83201	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	923	1322.50	0.77	12	3.44	2.00	3451.00	4745	20240521	-44.26	1240	20231026	113.31	4745	-44.26	20240521	1279	106.80	20240311	4745	-44.26	20240521	1240	113.31	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
70	20240719	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-50	5	-1.83	2858880410	1083895	41.81	2665	2685	2585	3540	1910	2725	2637.58	1.73	0	99480	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	934	1337.50	0.78	12	3.10	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1240	115.73	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
71	20240719	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-70	5	-2.57	2530317495	960577	37.06	2665	2680	2585	3540	1910	2725	2634.14	1.73	0	99386	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	927	1327.50	0.77	12	2.75	2.00	3451.00	4745	20240521	-44.05	1240	20231026	114.11	4745	-44.05	20240521	1279	107.58	20240311	4745	-44.05	20240521	1240	114.11	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
72	20240719	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-50	5	-1.83	2055470535	781365	30.14	2665	2680	2585	3540	1910	2725	2630.58	1.73	0	141710	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	934	1337.50	0.78	12	2.24	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1240	115.73	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
73	20240719	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-80	5	-2.94	434808560	163811	6.32	2665	2665	2625	3540	1910	2725	2654.22	1.73	0	18526	2898	2811	2718	2631	2538	2765	2585	175	815	500	1740	5	1	34909199	923	1322.50	0.77	12	0.47	2.00	3451.00	4745	20240521	-44.26	1240	20231026	113.31	4745	-44.26	20240521	1279	106.80	20240311	4745	-44.26	20240521	1240	113.31	20231026	4.17	N	024840	500	174 억		604633	N	N	0	N	00	N
74	20240718	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-130	5	-4.55	6732580040	2506358	16.35	2800	2805	2625	3710	2000	2855	2685.93	1.23	0	176290	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	951	1362.50	0.79	12	7.18	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
75	20240718	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-120	5	-4.20	6288225755	2343633	15.29	2800	2805	2625	3710	2000	2855	2682.94	1.23	0	183712	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	955	1367.50	0.79	12	6.71	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
76	20240718	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-150	5	-5.25	5597764105	2089885	13.64	2800	2805	2625	3710	2000	2855	2678.31	1.23	0	150879	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	944	1352.50	0.78	12	5.99	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
77	20240718	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-175	5	-6.13	5229115710	1952631	12.74	2800	2805	2625	3710	2000	2855	2677.78	1.23	0	122313	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	936	1340.00	0.78	12	5.59	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
78	20240718	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-165	5	-5.78	4839546180	1807944	11.80	2800	2805	2625	3710	2000	2855	2676.60	1.23	0	82956	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	939	1345.00	0.78	12	5.18	2.00	3451.00	4745	20240521	-43.31	1240	20231026	116.94	4745	-43.31	20240521	1279	110.32	20240311	4745	-43.31	20240521	1240	116.94	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
79	20240718	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-205	5	-7.18	4404131840	1644562	10.73	2800	2805	2625	3710	2000	2855	2677.75	1.23	0	60162	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	925	1325.00	0.77	12	4.71	2.00	3451.00	4745	20240521	-44.15	1240	20231026	113.71	4745	-44.15	20240521	1279	107.19	20240311	4745	-44.15	20240521	1240	113.71	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
80	20240718	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-195	5	-6.83	3460120640	1288743	8.41	2800	2805	2625	3710	2000	2855	2684.58	1.23	0	64799	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	929	1330.00	0.77	12	3.69	2.00	3451.00	4745	20240521	-43.94	1240	20231026	114.52	4745	-43.94	20240521	1279	107.97	20240311	4745	-43.94	20240521	1240	114.52	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
81	20240718	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-170	5	-5.95	814785220	297383	1.94	2800	2805	2680	3710	2000	2855	2738.96	1.23	0	6238	3395	3125	2990	2720	2585	3057	2652	175	855	500	1820	5	1	34909199	937	1342.50	0.78	12	0.85	2.00	3451.00	4745	20240521	-43.41	1240	20231026	116.53	4745	-43.41	20240521	1279	109.93	20240311	4745	-43.41	20240521	1240	116.53	20231026	4.16	N	024840	500	174 억		428515	N	N	0	N	00	N
82	20240717	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-80	5	-2.73	46972447385	15195627	310.11	3065	3260	2855	3815	2055	2935	3091.27	2.21	0	-396354	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	997	1427.50	0.83	12	43.53	2.00	3451.00	4745	20240521	-39.83	1240	20231026	130.24	4745	-39.83	20240521	1279	123.22	20240311	4745	-39.83	20240521	1240	130.24	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
83	20240717	150352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-40	5	-1.36	45795403970	14785204	301.74	3065	3260	2870	3815	2055	2935	3097.38	2.21	0	-487152	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1011	1447.50	0.84	12	42.35	2.00	3451.00	4745	20240521	-38.99	1240	20231026	133.47	4745	-38.99	20240521	1279	126.35	20240311	4745	-38.99	20240521	1240	133.47	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
84	20240717	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	20	2	0.68	43984774215	14165020	289.08	3065	3260	2930	3815	2055	2935	3105.17	2.21	0	-510497	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1032	1477.50	0.86	12	40.58	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
85	20240717	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	15	2	0.51	43313157025	13938562	284.46	3065	3260	2930	3815	2055	2935	3107.44	2.21	0	-491734	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1030	1475.00	0.85	12	39.93	2.00	3451.00	4745	20240521	-37.83	1240	20231026	137.90	4745	-37.83	20240521	1279	130.65	20240311	4745	-37.83	20240521	1240	137.90	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
86	20240717	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	35	2	1.19	41755548290	13410535	273.68	3065	3260	2965	3815	2055	2935	3113.64	2.21	0	-548517	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1037	1485.00	0.86	12	38.42	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
87	20240717	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	115	2	3.92	39185842925	12555744	256.24	3065	3260	3015	3815	2055	2935	3120.96	2.21	0	-535867	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1065	1525.00	0.88	12	35.97	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
88	20240717	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	160	2	5.45	35325380915	11289574	230.40	3065	3260	3015	3815	2055	2935	3129.03	2.21	0	-520792	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1080	1547.50	0.90	12	32.34	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
89	20240717	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	90	2	3.07	2911176450	952444	19.44	3065	3100	3020	3815	2055	2935	3056.58	2.21	0	-67406	3135	3035	2935	2835	2735	2985	2785	175	880	500	1870	5	1	34909199	1056	1512.50	0.88	12	2.73	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	4.03	N	024840	500	174 억		772218	N	N	0	N	00	N
90	20240716	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-75	5	-2.49	10817810735	3710518	22.92	3000	3035	2835	3910	2110	3010	2915.33	1.74	0	170970	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1025	1467.50	0.85	12	10.63	2.00	3451.00	4745	20240521	-38.15	1240	20231026	136.69	4745	-38.15	20240521	1279	129.48	20240311	4745	-38.15	20240521	1240	136.69	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
91	20240716	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-95	5	-3.16	9613682615	3300208	20.39	3000	3035	2835	3910	2110	3010	2913.02	1.74	0	189407	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1018	1457.50	0.84	12	9.45	2.00	3451.00	4745	20240521	-38.57	1240	20231026	135.08	4745	-38.57	20240521	1279	127.91	20240311	4745	-38.57	20240521	1240	135.08	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
92	20240716	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-110	5	-3.65	8859373835	3041216	18.79	3000	3035	2835	3910	2110	3010	2913.07	1.74	0	150550	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1012	1450.00	0.84	12	8.71	2.00	3451.00	4745	20240521	-38.88	1240	20231026	133.87	4745	-38.88	20240521	1279	126.74	20240311	4745	-38.88	20240521	1240	133.87	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
93	20240716	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-120	5	-3.99	8195515180	2812444	17.37	3000	3035	2835	3910	2110	3010	2913.98	1.74	0	113127	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1009	1445.00	0.84	12	8.06	2.00	3451.00	4745	20240521	-39.09	1240	20231026	133.06	4745	-39.09	20240521	1279	125.96	20240311	4745	-39.09	20240521	1240	133.06	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
94	20240716	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-110	5	-3.65	7514491040	2575860	15.91	3000	3035	2835	3910	2110	3010	2917.24	1.74	0	94399	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1012	1450.00	0.84	12	7.38	2.00	3451.00	4745	20240521	-38.88	1240	20231026	133.87	4745	-38.88	20240521	1279	126.74	20240311	4745	-38.88	20240521	1240	133.87	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
95	20240716	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-105	5	-3.49	6878549470	2356607	14.56	3000	3035	2835	3910	2110	3010	2918.80	1.74	0	105177	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1014	1452.50	0.84	12	6.75	2.00	3451.00	4745	20240521	-38.78	1240	20231026	134.27	4745	-38.78	20240521	1279	127.13	20240311	4745	-38.78	20240521	1240	134.27	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
96	20240716	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-145	5	-4.82	5568313415	1899369	11.73	3000	3035	2845	3910	2110	3010	2931.62	1.74	0	111930	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1000	1432.50	0.83	12	5.44	2.00	3451.00	4745	20240521	-39.62	1240	20231026	131.05	4745	-39.62	20240521	1279	124.00	20240311	4745	-39.62	20240521	1240	131.05	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
97	20240716	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-30	5	-1.00	858878095	286690	1.77	3000	3035	2970	3910	2110	3010	2995.79	1.74	0	19995	3280	3145	2960	2825	2640	3212	2892	175	900	500	1920	5	1	34909199	1040	1490.00	0.86	12	0.82	2.00	3451.00	4745	20240521	-37.20	1240	20231026	140.32	4745	-37.20	20240521	1279	132.99	20240311	4745	-37.20	20240521	1240	140.32	20231026	3.72	N	024840	500	174 억		606492	N	N	0	N	00	N
98	20240715	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	170	2	5.99	48036397710	16067891	376.47	2800	3095	2775	3690	1990	2840	2989.58	2.06	0	-132001	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1051	1505.00	0.87	12	46.03	2.00	3451.00	4745	20240521	-36.56	1240	20231026	142.74	4745	-36.56	20240521	1279	135.34	20240311	4745	-36.56	20240521	1240	142.74	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
99	20240715	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	170	2	5.99	46572181870	15581522	365.07	2800	3095	2775	3690	1990	2840	2988.96	2.06	0	-194108	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1051	1505.00	0.87	12	44.63	2.00	3451.00	4745	20240521	-36.56	1240	20231026	142.74	4745	-36.56	20240521	1279	135.34	20240311	4745	-36.56	20240521	1240	142.74	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
100	20240715	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	175	2	6.16	43176404800	14453441	338.64	2800	3095	2775	3690	1990	2840	2987.30	2.06	0	-298381	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1053	1507.50	0.87	12	41.40	2.00	3451.00	4745	20240521	-36.46	1240	20231026	143.15	4745	-36.46	20240521	1279	135.73	20240311	4745	-36.46	20240521	1240	143.15	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
101	20240715	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	170	2	5.99	35358322970	11877090	278.28	2800	3095	2775	3690	1990	2840	2977.05	2.06	0	-332907	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1051	1505.00	0.87	12	34.02	2.00	3451.00	4745	20240521	-36.56	1240	20231026	142.74	4745	-36.56	20240521	1279	135.34	20240311	4745	-36.56	20240521	1240	142.74	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
102	20240715	120350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	180	2	6.34	21873316920	7444740	174.43	2800	3075	2775	3690	1990	2840	2938.13	2.06	0	-206657	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1054	1510.00	0.88	12	21.33	2.00	3451.00	4745	20240521	-36.35	1240	20231026	143.55	4745	-36.35	20240521	1279	136.12	20240311	4745	-36.35	20240521	1240	143.55	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
103	20240715	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	115	2	4.05	10898075590	3787156	88.73	2800	2990	2775	3690	1990	2840	2877.67	2.06	0	-238433	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1032	1477.50	0.86	12	10.85	2.00	3451.00	4745	20240521	-37.72	1240	20231026	138.31	4745	-37.72	20240521	1279	131.04	20240311	4745	-37.72	20240521	1240	138.31	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
104	20240715	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	35	2	1.23	6318163990	2209480	51.77	2800	2920	2775	3690	1990	2840	2859.60	2.06	0	-239673	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	1004	1437.50	0.83	12	6.33	2.00	3451.00	4745	20240521	-39.41	1240	20231026	131.85	4745	-39.41	20240521	1279	124.78	20240311	4745	-39.41	20240521	1240	131.85	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
105	20240715	090349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-30	5	-1.06	676958650	240962	5.65	2800	2830	2790	3690	1990	2840	2809.03	2.06	0	81920	3046	2942	2891	2787	2736	2917	2762	175	850	500	1810	5	1	34909199	981	1405.00	0.81	12	0.69	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	3.58	N	024840	500	174 억		717567	N	N	0	N	00	N
106	20240712	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-165	5	-5.49	11935461460	4116455	25.55	2985	2995	2840	3905	2105	3005	2899.74	1.73	0	139309	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	991	1420.00	0.82	12	11.79	2.00	3451.00	4745	20240521	-40.15	1240	20231026	129.03	4745	-40.15	20240521	1279	122.05	20240311	4745	-40.15	20240521	1240	129.03	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
107	20240712	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-165	5	-5.49	10812961640	3721858	23.10	2985	2995	2840	3905	2105	3005	2905.25	1.73	0	92783	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	991	1420.00	0.82	12	10.66	2.00	3451.00	4745	20240521	-40.15	1240	20231026	129.03	4745	-40.15	20240521	1279	122.05	20240311	4745	-40.15	20240521	1240	129.03	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
108	20240712	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-135	5	-4.49	9586997375	3293242	20.44	2985	2995	2850	3905	2105	3005	2911.10	1.73	0	107454	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	1002	1435.00	0.83	12	9.43	2.00	3451.00	4745	20240521	-39.52	1240	20231026	131.45	4745	-39.52	20240521	1279	124.39	20240311	4745	-39.52	20240521	1240	131.45	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
109	20240712	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-110	5	-3.66	8491697255	2911923	18.07	2985	2995	2855	3905	2105	3005	2916.17	1.73	0	132004	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	1011	1447.50	0.84	12	8.34	2.00	3451.00	4745	20240521	-38.99	1240	20231026	133.47	4745	-38.99	20240521	1279	126.35	20240311	4745	-38.99	20240521	1240	133.47	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
110	20240712	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-115	5	-3.83	8016273990	2748013	17.05	2985	2995	2855	3905	2105	3005	2917.11	1.73	0	127508	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	1009	1445.00	0.84	12	7.87	2.00	3451.00	4745	20240521	-39.09	1240	20231026	133.06	4745	-39.09	20240521	1279	125.96	20240311	4745	-39.09	20240521	1240	133.06	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
111	20240712	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-100	5	-3.33	7447281210	2551331	15.83	2985	2995	2855	3905	2105	3005	2918.97	1.73	0	102998	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	1014	1452.50	0.84	12	7.31	2.00	3451.00	4745	20240521	-38.78	1240	20231026	134.27	4745	-38.78	20240521	1279	127.13	20240311	4745	-38.78	20240521	1240	134.27	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
112	20240712	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-130	5	-4.33	6140616890	2099068	13.03	2985	2995	2860	3905	2105	3005	2925.39	1.73	0	64546	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	1004	1437.50	0.83	12	6.01	2.00	3451.00	4745	20240521	-39.41	1240	20231026	131.85	4745	-39.41	20240521	1279	124.78	20240311	4745	-39.41	20240521	1240	131.85	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
113	20240712	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-55	5	-1.83	1189037750	400438	2.49	2985	2995	2940	3905	2105	3005	2969.32	1.73	0	-28272	3231	3117	3016	2902	2801	3175	2960	175	900	500	1920	5	1	34909199	1030	1475.00	0.85	12	1.15	2.00	3451.00	4745	20240521	-37.83	1240	20231026	137.90	4745	-37.83	20240521	1279	130.65	20240311	4745	-37.83	20240521	1240	137.90	20231026	3.58	N	024840	500	174 억		602394	N	N	0	N	00	N
114	20240711	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-45	5	-1.48	47910481090	15810130	31.43	2975	3130	2915	3965	2135	3050	3030.38	1.61	0	-24391	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1049	1502.50	0.87	12	45.29	2.00	3451.00	4745	20240521	-36.67	1240	20231026	142.34	4745	-36.67	20240521	1279	134.95	20240311	4745	-36.67	20240521	1240	142.34	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
115	20240711	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-50	5	-1.64	45218928840	14918873	29.66	2975	3130	2915	3965	2135	3050	3030.98	1.61	0	1480	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1047	1500.00	0.87	12	42.74	2.00	3451.00	4745	20240521	-36.78	1240	20231026	141.94	4745	-36.78	20240521	1279	134.56	20240311	4745	-36.78	20240521	1240	141.94	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
116	20240711	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-85	5	-2.79	41080923005	13538175	26.91	2975	3130	2915	3965	2135	3050	3034.44	1.61	0	77306	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1035	1482.50	0.86	12	38.78	2.00	3451.00	4745	20240521	-37.51	1240	20231026	139.11	4745	-37.51	20240521	1279	131.82	20240311	4745	-37.51	20240521	1240	139.11	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
117	20240711	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-90	5	-2.95	38000196880	12493291	24.84	2975	3130	2940	3965	2135	3050	3041.64	1.61	0	1551	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1033	1480.00	0.86	12	35.79	2.00	3451.00	4745	20240521	-37.62	1240	20231026	138.71	4745	-37.62	20240521	1279	131.43	20240311	4745	-37.62	20240521	1240	138.71	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
118	20240711	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-70	5	-2.30	35843010770	11767578	23.39	2975	3130	2940	3965	2135	3050	3045.91	1.61	0	51877	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1040	1490.00	0.86	12	33.71	2.00	3451.00	4745	20240521	-37.20	1240	20231026	140.32	4745	-37.20	20240521	1279	132.99	20240311	4745	-37.20	20240521	1240	140.32	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
119	20240711	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-70	5	-2.30	32010078390	10476772	20.83	2975	3130	2960	3965	2135	3050	3055.34	1.61	0	-100706	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1040	1490.00	0.86	12	30.01	2.00	3451.00	4745	20240521	-37.20	1240	20231026	140.32	4745	-37.20	20240521	1279	132.99	20240311	4745	-37.20	20240521	1240	140.32	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
120	20240711	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	30	2	0.98	24678302835	8062026	16.03	2975	3130	2970	3965	2135	3050	3061.06	1.61	0	-149343	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1075	1540.00	0.89	12	23.09	2.00	3451.00	4745	20240521	-35.09	1240	20231026	148.39	4745	-35.09	20240521	1279	140.81	20240311	4745	-35.09	20240521	1240	148.39	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
121	20240711	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	10	2	0.33	4389920635	1453593	2.89	2975	3075	2970	3965	2135	3050	3019.90	1.61	0	406473	3586	3317	2921	2652	2256	3452	2787	175	915	500	1950	5	1	34909199	1068	1530.00	0.89	12	4.16	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	3.63	N	024840	500	174 억		563647	N	N	0	N	00	N
122	20240710	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	595	2	24.24	144898355100	49438983	4068.91	2535	3190	2525	3190	1720	2455	2929.66	1.55	0	114275	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	1065	1525.00	0.88	12	141.62	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
123	20240710	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	735	1	29.94	136506070140	46732346	3846.15	2535	3190	2525	3190	1720	2455	2921.02	1.55	0	143261	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	1114	1595.00	0.92	12	133.87	2.00	3451.00	4745	20240521	-32.77	1240	20231026	157.26	4745	-32.77	20240521	1279	149.41	20240311	4745	-32.77	20240521	1240	157.26	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
124	20240710	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	620	2	25.25	108434802080	37864340	3116.30	2535	3100	2525	3190	1720	2455	2863.77	1.55	0	-250331	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	1073	1537.50	0.89	12	108.47	2.00	3451.00	4745	20240521	-35.19	1240	20231026	147.98	4745	-35.19	20240521	1279	140.42	20240311	4745	-35.19	20240521	1240	147.98	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
125	20240710	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	465	2	18.94	80114059255	28522979	2347.49	2535	2965	2525	3190	1720	2455	2808.75	1.55	0	-300642	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	1019	1460.00	0.85	12	81.71	2.00	3451.00	4745	20240521	-38.46	1240	20231026	135.48	4745	-38.46	20240521	1279	128.30	20240311	4745	-38.46	20240521	1240	135.48	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
126	20240710	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	450	2	18.33	73023847260	26064698	2145.17	2535	2965	2525	3190	1720	2455	2801.64	1.55	0	-301461	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	1014	1452.50	0.84	12	74.66	2.00	3451.00	4745	20240521	-38.78	1240	20231026	134.27	4745	-38.78	20240521	1279	127.13	20240311	4745	-38.78	20240521	1240	134.27	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
127	20240710	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	475	2	19.35	62058000975	22252348	1831.41	2535	2965	2525	3190	1720	2455	2788.83	1.55	0	-319405	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	1023	1465.00	0.85	12	63.74	2.00	3451.00	4745	20240521	-38.25	1240	20231026	136.29	4745	-38.25	20240521	1279	129.09	20240311	4745	-38.25	20240521	1240	136.29	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
128	20240710	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	350	2	14.26	31493860760	11599609	954.67	2535	2820	2525	3190	1720	2455	2715.08	1.55	0	-179288	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	979	1402.50	0.81	12	33.23	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1240	126.21	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
129	20240710	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	250	2	10.18	5855764135	2184326	179.77	2535	2760	2525	3190	1720	2455	2680.81	1.55	0	30143	2541	2497	2456	2412	2371	2520	2435	175	735	500	1570	5	1	34909199	944	1352.50	0.78	12	6.26	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	3.50	N	024840	500	174 억		540698	N	N	0	N	00	N
130	20240709	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-10	5	-0.41	2773334705	1132071	61.90	2450	2500	2415	3200	1730	2465	2449.77	1.74	0	-74346	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	857	1227.50	0.71	12	3.24	2.00	3451.00	4745	20240521	-48.26	1240	20231026	97.98	4745	-48.26	20240521	1279	91.95	20240311	4745	-48.26	20240521	1240	97.98	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
131	20240709	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-10	5	-0.41	2604160100	1063181	58.13	2450	2500	2415	3200	1730	2465	2449.40	1.74	0	-72297	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	857	1227.50	0.71	12	3.05	2.00	3451.00	4745	20240521	-48.26	1240	20231026	97.98	4745	-48.26	20240521	1279	91.95	20240311	4745	-48.26	20240521	1240	97.98	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
132	20240709	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-15	5	-0.61	2307931690	941903	51.50	2450	2500	2415	3200	1730	2465	2450.28	1.74	0	-55291	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	855	1225.00	0.71	12	2.70	2.00	3451.00	4745	20240521	-48.37	1240	20231026	97.58	4745	-48.37	20240521	1279	91.56	20240311	4745	-48.37	20240521	1240	97.58	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
133	20240709	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-15	5	-0.61	2014438520	821726	44.93	2450	2500	2415	3200	1730	2465	2451.47	1.74	0	-78817	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	855	1225.00	0.71	12	2.35	2.00	3451.00	4745	20240521	-48.37	1240	20231026	97.58	4745	-48.37	20240521	1279	91.56	20240311	4745	-48.37	20240521	1240	97.58	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
134	20240709	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-25	5	-1.01	1865280405	760640	41.59	2450	2500	2415	3200	1730	2465	2452.25	1.74	0	-82491	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	852	1220.00	0.71	12	2.18	2.00	3451.00	4745	20240521	-48.58	1240	20231026	96.77	4745	-48.58	20240521	1279	90.77	20240311	4745	-48.58	20240521	1240	96.77	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
135	20240709	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	0	3	0.00	1588661435	647564	35.41	2450	2500	2415	3200	1730	2465	2453.28	1.74	0	-47741	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	861	1232.50	0.71	12	1.85	2.00	3451.00	4745	20240521	-48.05	1240	20231026	98.79	4745	-48.05	20240521	1279	92.73	20240311	4745	-48.05	20240521	1240	98.79	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
136	20240709	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-10	5	-0.41	897786865	367870	20.11	2450	2490	2415	3200	1730	2465	2440.49	1.74	0	-7356	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	857	1227.50	0.71	12	1.05	2.00	3451.00	4745	20240521	-48.26	1240	20231026	97.98	4745	-48.26	20240521	1279	91.95	20240311	4745	-48.26	20240521	1240	97.98	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
137	20240709	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	5	2	0.20	77322545	31504	1.72	2450	2490	2440	3200	1730	2465	2454.30	1.74	0	9999	2548	2506	2473	2431	2398	2490	2415	175	735	500	1570	5	1	34909199	862	1235.00	0.72	12	0.09	2.00	3451.00	4745	20240521	-47.95	1240	20231026	99.19	4745	-47.95	20240521	1279	93.12	20240311	4745	-47.95	20240521	1240	99.19	20231026	3.77	N	024840	500	174 억		605964	N	N	0	N	00	N
138	20240708	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	15	2	0.61	4343069985	1752250	85.78	2475	2515	2440	3185	1715	2450	2478.64	1.55	0	64967	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	861	1232.50	0.71	12	5.02	2.00	3451.00	4745	20240521	-48.05	1240	20231026	98.79	4745	-48.05	20240521	1279	92.73	20240311	4745	-48.05	20240521	1240	98.79	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
139	20240708	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	25	2	1.02	4112063035	1658614	81.20	2475	2515	2440	3185	1715	2450	2479.30	1.55	0	56230	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	864	1237.50	0.72	12	4.75	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
140	20240708	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	25	2	1.02	3723013480	1501477	73.50	2475	2515	2440	3185	1715	2450	2479.66	1.55	0	50501	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	864	1237.50	0.72	12	4.30	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
141	20240708	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	25	2	1.02	3518450205	1418983	69.46	2475	2515	2440	3185	1715	2450	2479.65	1.55	0	41429	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	864	1237.50	0.72	12	4.06	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
142	20240708	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	30	2	1.22	3329081475	1342606	65.73	2475	2515	2440	3185	1715	2450	2479.67	1.55	0	25214	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	866	1240.00	0.72	12	3.85	2.00	3451.00	4745	20240521	-47.73	1240	20231026	100.00	4745	-47.73	20240521	1279	93.90	20240311	4745	-47.73	20240521	1240	100.00	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
143	20240708	110342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	15	2	0.61	3043354435	1226970	60.06	2475	2515	2440	3185	1715	2450	2480.49	1.55	0	26676	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	861	1232.50	0.71	12	3.51	2.00	3451.00	4745	20240521	-48.05	1240	20231026	98.79	4745	-48.05	20240521	1279	92.73	20240311	4745	-48.05	20240521	1240	98.79	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
144	20240708	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	45	2	1.84	2437904050	981251	48.04	2475	2515	2440	3185	1715	2450	2484.64	1.55	0	53209	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	871	1247.50	0.72	12	2.81	2.00	3451.00	4745	20240521	-47.42	1240	20231026	101.21	4745	-47.42	20240521	1279	95.07	20240311	4745	-47.42	20240521	1240	101.21	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
145	20240708	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	40	2	1.63	390078490	157949	7.73	2475	2495	2440	3185	1715	2450	2470.22	1.55	0	-45495	2580	2515	2455	2390	2330	2485	2360	175	735	500	1560	5	1	34909199	869	1245.00	0.72	12	0.45	2.00	3451.00	4745	20240521	-47.52	1240	20231026	100.81	4745	-47.52	20240521	1279	94.68	20240311	4745	-47.52	20240521	1240	100.81	20231026	4.13	N	024840	500	174 억		541459	N	N	0	N	00	N
146	20240705	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-65	5	-2.58	4868389970	1999385	41.19	2475	2520	2395	3265	1765	2515	2434.91	1.06	0	170577	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	855	1225.00	0.71	12	5.73	2.00	3451.00	4745	20240521	-48.37	1240	20231026	97.58	4745	-48.37	20240521	1279	91.56	20240311	4745	-48.37	20240521	1240	97.58	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
147	20240705	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-75	5	-2.98	4611852475	1894416	39.03	2475	2520	2395	3265	1765	2515	2434.44	1.06	0	174409	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	852	1220.00	0.71	12	5.43	2.00	3451.00	4745	20240521	-48.58	1240	20231026	96.77	4745	-48.58	20240521	1279	90.77	20240311	4745	-48.58	20240521	1240	96.77	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
148	20240705	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-95	5	-3.78	4051405900	1662655	34.25	2475	2520	2395	3265	1765	2515	2436.70	1.06	0	130392	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	845	1210.00	0.70	12	4.76	2.00	3451.00	4745	20240521	-49.00	1240	20231026	95.16	4745	-49.00	20240521	1279	89.21	20240311	4745	-49.00	20240521	1240	95.16	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
149	20240705	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-105	5	-4.17	3672599035	1504871	31.00	2475	2520	2395	3265	1765	2515	2440.46	1.06	0	113536	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	841	1205.00	0.70	12	4.31	2.00	3451.00	4745	20240521	-49.21	1240	20231026	94.35	4745	-49.21	20240521	1279	88.43	20240311	4745	-49.21	20240521	1240	94.35	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
150	20240705	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-95	5	-3.78	2977338560	1216125	25.06	2475	2520	2415	3265	1765	2515	2448.21	1.06	0	102760	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	845	1210.00	0.70	12	3.48	2.00	3451.00	4745	20240521	-49.00	1240	20231026	95.16	4745	-49.00	20240521	1279	89.21	20240311	4745	-49.00	20240521	1240	95.16	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
151	20240705	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-80	5	-3.18	2503015010	1020664	21.03	2475	2520	2415	3265	1765	2515	2452.33	1.06	0	135752	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	850	1217.50	0.71	12	2.92	2.00	3451.00	4745	20240521	-48.68	1240	20231026	96.37	4745	-48.68	20240521	1279	90.38	20240311	4745	-48.68	20240521	1240	96.37	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
152	20240705	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-40	5	-1.59	1588875745	645317	13.30	2475	2520	2425	3265	1765	2515	2462.15	1.06	0	82604	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	864	1237.50	0.72	12	1.85	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
153	20240705	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-40	5	-1.59	386651645	157185	3.24	2475	2490	2425	3265	1765	2515	2459.78	1.06	0	35999	2951	2732	2616	2397	2281	2675	2340	175	750	500	1600	5	1	34909199	864	1237.50	0.72	12	0.45	2.00	3451.00	4745	20240521	-47.84	1240	20231026	99.60	4745	-47.84	20240521	1279	93.51	20240311	4745	-47.84	20240521	1240	99.60	20231026	4.32	N	024840	500	174 억		370660	N	N	0	N	00	N
154	20240704	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-85	5	-3.27	12791471325	4780824	120.38	2695	2835	2500	3380	1820	2600	2675.93	1.22	0	-55420	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	878	1257.50	0.73	12	13.70	2.00	3451.00	4745	20240521	-47.00	1240	20231026	102.82	4745	-47.00	20240521	1279	96.64	20240311	4745	-47.00	20240521	1240	102.82	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
155	20240704	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-90	5	-3.46	12164057550	4530972	114.09	2695	2835	2505	3380	1820	2600	2684.65	1.22	0	-51256	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	876	1255.00	0.73	12	12.98	2.00	3451.00	4745	20240521	-47.10	1240	20231026	102.42	4745	-47.10	20240521	1279	96.25	20240311	4745	-47.10	20240521	1240	102.42	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
156	20240704	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-30	5	-1.15	11099547865	4112056	103.54	2695	2835	2550	3380	1820	2600	2699.27	1.22	0	-66060	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	897	1285.00	0.74	12	11.78	2.00	3451.00	4745	20240521	-45.84	1240	20231026	107.26	4745	-45.84	20240521	1279	100.94	20240311	4745	-45.84	20240521	1240	107.26	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
157	20240704	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	0	3	0.00	10497685095	3878054	97.65	2695	2835	2565	3380	1820	2600	2706.95	1.22	0	-63956	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	908	1300.00	0.75	12	11.11	2.00	3451.00	4745	20240521	-45.21	1240	20231026	109.68	4745	-45.21	20240521	1279	103.28	20240311	4745	-45.21	20240521	1240	109.68	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
158	20240704	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	10	2	0.38	10101348335	3725725	93.81	2695	2835	2565	3380	1820	2600	2711.24	1.22	0	-58620	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	911	1305.00	0.76	12	10.67	2.00	3451.00	4745	20240521	-44.99	1240	20231026	110.48	4745	-44.99	20240521	1279	104.07	20240311	4745	-44.99	20240521	1240	110.48	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
159	20240704	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	75	2	2.88	8481969280	3109039	78.28	2695	2835	2655	3380	1820	2600	2728.16	1.22	0	55555	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	934	1337.50	0.78	12	8.91	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1240	115.73	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
160	20240704	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	105	2	4.04	7673170215	2807605	70.69	2695	2835	2655	3380	1820	2600	2732.99	1.22	0	112710	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	944	1352.50	0.78	12	8.04	2.00	3451.00	4745	20240521	-42.99	1240	20231026	118.15	4745	-42.99	20240521	1279	111.49	20240311	4745	-42.99	20240521	1240	118.15	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
161	20240704	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	170	2	6.54	2349306400	849826	21.40	2695	2835	2690	3380	1820	2600	2764.46	1.22	0	73480	3003	2801	2663	2461	2323	2732	2392	175	780	500	1660	5	1	34909199	967	1385.00	0.80	12	2.43	2.00	3451.00	4745	20240521	-41.62	1240	20231026	123.39	4745	-41.62	20240521	1279	116.58	20240311	4745	-41.62	20240521	1240	123.39	20231026	4.27	N	024840	500	174 억		425013	N	N	0	N	00	N
162	20240703	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-185	5	-6.64	9987898090	3791768	47.73	2785	2865	2525	3620	1950	2785	2634.10	0.78	0	151595	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	908	1300.00	0.75	12	10.86	2.00	3451.00	4745	20240521	-45.21	1240	20231026	109.68	4745	-45.21	20240521	1279	103.28	20240311	4745	-45.21	20240521	1240	109.68	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
163	20240703	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	-185	5	-6.64	9693320970	3678527	46.30	2785	2865	2525	3620	1950	2785	2635.06	0.78	0	138724	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	908	1300.00	0.75	12	10.54	2.00	3451.00	4745	20240521	-45.21	1240	20231026	109.68	4745	-45.21	20240521	1279	103.28	20240311	4745	-45.21	20240521	1240	109.68	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
164	20240703	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	-190	5	-6.82	9112618200	3454817	43.49	2785	2865	2525	3620	1950	2785	2637.60	0.78	0	96170	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	906	1297.50	0.75	12	9.90	2.00	3451.00	4745	20240521	-45.31	1240	20231026	109.27	4745	-45.31	20240521	1279	102.89	20240311	4745	-45.31	20240521	1240	109.27	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
165	20240703	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-205	5	-7.36	8482278045	3210331	40.41	2785	2865	2525	3620	1950	2785	2642.12	0.78	0	49175	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	901	1290.00	0.75	12	9.20	2.00	3451.00	4745	20240521	-45.63	1240	20231026	108.06	4745	-45.63	20240521	1279	101.72	20240311	4745	-45.63	20240521	1240	108.06	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
166	20240703	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-200	5	-7.18	7894469945	2981162	37.53	2785	2865	2525	3620	1950	2785	2648.06	0.78	0	19836	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	902	1292.50	0.75	12	8.54	2.00	3451.00	4745	20240521	-45.52	1240	20231026	108.47	4745	-45.52	20240521	1279	102.11	20240311	4745	-45.52	20240521	1240	108.47	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
167	20240703	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-200	5	-7.18	7150665140	2693423	33.90	2785	2865	2525	3620	1950	2785	2654.80	0.78	0	20416	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	902	1292.50	0.75	12	7.72	2.00	3451.00	4745	20240521	-45.52	1240	20231026	108.47	4745	-45.52	20240521	1279	102.11	20240311	4745	-45.52	20240521	1240	108.47	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
168	20240703	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-210	5	-7.54	5406632510	2013547	25.35	2785	2865	2550	3620	1950	2785	2685.07	0.78	0	56659	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	899	1287.50	0.75	12	5.77	2.00	3451.00	4745	20240521	-45.73	1240	20231026	107.66	4745	-45.73	20240521	1279	101.33	20240311	4745	-45.73	20240521	1240	107.66	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
169	20240703	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	10	2	0.36	480865755	170535	2.15	2785	2865	2785	3620	1950	2785	2820.01	0.78	0	37758	3085	2935	2815	2665	2545	2920	2650	175	835	500	1780	5	1	34909199	976	1397.50	0.81	12	0.49	2.00	3451.00	4745	20240521	-41.10	1240	20231026	125.40	4745	-41.10	20240521	1279	118.53	20240311	4745	-41.10	20240521	1240	125.40	20231026	4.08	N	024840	500	174 억		273473	N	N	0	N	00	N
170	20240702	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	35	2	1.27	22347809660	7873409	165.44	2785	2965	2695	3575	1925	2750	2838.45	2.19	0	-489173	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	972	1392.50	0.81	12	22.55	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
171	20240702	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	21858414935	7698206	161.76	2785	2965	2695	3575	1925	2750	2839.43	2.19	0	-492869	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	977	1400.00	0.81	12	22.05	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
172	20240702	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	45	2	1.64	21236438685	7476795	157.10	2785	2965	2695	3575	1925	2750	2840.33	2.19	0	-508435	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	976	1397.50	0.81	12	21.42	2.00	3451.00	4745	20240521	-41.10	1240	20231026	125.40	4745	-41.10	20240521	1279	118.53	20240311	4745	-41.10	20240521	1240	125.40	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
173	20240702	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	50	2	1.82	20282723475	7135896	149.94	2785	2965	2695	3575	1925	2750	2842.37	2.19	0	-502168	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	977	1400.00	0.81	12	20.44	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
174	20240702	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	105	2	3.82	18677385990	6567102	137.99	2785	2965	2695	3575	1925	2750	2844.10	2.19	0	-498237	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	997	1427.50	0.83	12	18.81	2.00	3451.00	4745	20240521	-39.83	1240	20231026	130.24	4745	-39.83	20240521	1279	123.22	20240311	4745	-39.83	20240521	1240	130.24	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
175	20240702	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	120	2	4.36	16011007565	5642153	118.55	2785	2965	2695	3575	1925	2750	2837.77	2.19	0	-518937	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	1002	1435.00	0.83	12	16.16	2.00	3451.00	4745	20240521	-39.52	1240	20231026	131.45	4745	-39.52	20240521	1279	124.39	20240311	4745	-39.52	20240521	1240	131.45	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
176	20240702	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	20	2	0.73	7083664150	2546025	53.50	2785	2865	2695	3575	1925	2750	2782.26	2.19	0	-438430	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	967	1385.00	0.80	12	7.29	2.00	3451.00	4745	20240521	-41.62	1240	20231026	123.39	4745	-41.62	20240521	1279	116.58	20240311	4745	-41.62	20240521	1240	123.39	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
177	20240702	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	25	2	0.91	973731630	351672	7.39	2785	2795	2740	3575	1925	2750	2768.93	2.19	0	-102787	3260	3005	2860	2605	2460	2932	2532	175	825	500	1760	5	1	34909199	969	1387.50	0.80	12	1.01	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	4.17	N	024840	500	174 억		762795	N	N	0	N	00	N
178	20240701	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-340	5	-11.00	13505210445	4615491	73.63	3055	3115	2715	4015	2165	3090	2926.42	2.30	0	-75072	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	960	1375.00	0.80	12	13.22	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
179	20240701	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-325	5	-10.52	11666146895	3948362	62.99	3055	3115	2765	4015	2165	3090	2954.51	2.30	0	-125298	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	965	1382.50	0.80	12	11.31	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
180	20240701	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-220	5	-7.12	9949064360	3340577	53.29	3055	3115	2810	4015	2165	3090	2978.08	2.30	0	-218354	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	1002	1435.00	0.83	12	9.57	2.00	3451.00	4745	20240521	-39.52	1240	20231026	131.45	4745	-39.52	20240521	1279	124.39	20240311	4745	-39.52	20240521	1240	131.45	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
181	20240701	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-180	5	-5.83	8391460220	2798029	44.64	3055	3115	2905	4015	2165	3090	2998.90	2.30	0	-198255	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	1016	1455.00	0.84	12	8.02	2.00	3451.00	4745	20240521	-38.67	1240	20231026	134.68	4745	-38.67	20240521	1279	127.52	20240311	4745	-38.67	20240521	1240	134.68	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
182	20240701	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-155	5	-5.02	7197995305	2389686	38.12	3055	3115	2930	4015	2165	3090	3011.95	2.30	0	-260959	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	1025	1467.50	0.85	12	6.85	2.00	3451.00	4745	20240521	-38.15	1240	20231026	136.69	4745	-38.15	20240521	1279	129.48	20240311	4745	-38.15	20240521	1240	136.69	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
183	20240701	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-120	5	-3.88	6323578195	2093553	33.40	3055	3115	2950	4015	2165	3090	3020.34	2.30	0	-162418	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	1037	1485.00	0.86	12	6.00	2.00	3451.00	4745	20240521	-37.41	1240	20231026	139.52	4745	-37.41	20240521	1279	132.21	20240311	4745	-37.41	20240521	1240	139.52	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
184	20240701	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-90	5	-2.91	5722890990	1892164	30.19	3055	3115	2950	4015	2165	3090	3024.35	2.30	0	-141074	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	1047	1500.00	0.87	12	5.42	2.00	3451.00	4745	20240521	-36.78	1240	20231026	141.94	4745	-36.78	20240521	1279	134.56	20240311	4745	-36.78	20240521	1240	141.94	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N
185	20240701	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-20	5	-0.65	816998590	267767	4.27	3055	3075	3025	4015	2165	3090	3050.43	2.30	0	-7601	3256	3172	3101	3017	2946	3137	2982	175	925	500	1970	5	1	34909199	1072	1535.00	0.89	12	0.77	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	2.87	N	024840	500	174 억		803318	N	N	0	N	00	N