KissMeData/240600/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	161035	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-320	5	-3.40	533051780	58178	69.10	9380	9380	8950	12230	6590	9410	9162.34	0.35	0	-15692	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	630	-30.61	1.32	12	0.84	-297.00	6906.00	25450	20231102	-64.28	8510	20240625	6.82	19580	-53.58	20240220	8510	6.82	20240625	25450	-64.28	20231102	8510	6.82	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
3	20240731	151051	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-310	5	-3.29	501275060	54687	64.96	9380	9380	8950	12230	6590	9410	9165.99	0.35	0	-15482	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	630	-30.64	1.32	12	0.79	-297.00	6906.00	25450	20231102	-64.24	8510	20240625	6.93	19580	-53.52	20240220	8510	6.93	20240625	25450	-64.24	20231102	8510	6.93	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
4	20240731	141050	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-340	5	-3.61	420119350	45722	54.31	9380	9380	9070	12230	6590	9410	9188.27	0.35	0	-14211	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	628	-30.54	1.31	12	0.66	-297.00	6906.00	25450	20231102	-64.36	8510	20240625	6.58	19580	-53.68	20240220	8510	6.58	20240625	25450	-64.36	20231102	8510	6.58	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
5	20240731	131046	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-280	5	-2.98	281689440	30582	36.33	9380	9380	9070	12230	6590	9410	9210.56	0.35	0	-10371	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	633	-30.74	1.32	12	0.44	-297.00	6906.00	25450	20231102	-64.13	8510	20240625	7.29	19580	-53.37	20240220	8510	7.29	20240625	25450	-64.13	20231102	8510	7.29	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
6	20240731	121045	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-280	5	-2.98	260335990	28234	33.54	9380	9380	9090	12230	6590	9410	9220.25	0.35	0	-9647	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	633	-30.74	1.32	12	0.41	-297.00	6906.00	25450	20231102	-64.13	8510	20240625	7.29	19580	-53.37	20240220	8510	7.29	20240625	25450	-64.13	20231102	8510	7.29	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
7	20240731	111049	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-220	5	-2.34	234676140	25426	30.20	9380	9380	9110	12230	6590	9410	9229.34	0.35	0	-8356	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	637	-30.94	1.33	12	0.37	-297.00	6906.00	25450	20231102	-63.89	8510	20240625	7.99	19580	-53.06	20240220	8510	7.99	20240625	25450	-63.89	20231102	8510	7.99	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
8	20240731	101044	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-190	5	-2.02	149775520	16190	19.23	9380	9380	9160	12230	6590	9410	9250.52	0.35	0	-4264	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	639	-31.04	1.34	12	0.23	-297.00	6906.00	25450	20231102	-63.77	8510	20240625	8.34	19580	-52.91	20240220	8510	8.34	20240625	25450	-63.77	20231102	8510	8.34	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
9	20240731	091044	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	-70	5	-0.74	44287400	4758	5.65	9380	9380	9250	12230	6590	9410	9306.68	0.35	0	-1210	10163	9786	9343	8966	8523	9975	9155	35	2820	500	6580	10	1	6928151	647	-31.45	1.35	12	0.07	-297.00	6906.00	25450	20231102	-63.30	8510	20240625	9.75	19580	-52.30	20240220	8510	9.75	20240625	25450	-63.30	20231102	8510	9.75	20240625	2.15	N	240600	500	34 억		24188	N	N	0	N	00	N
10	20240730	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	250	2	2.73	767363050	83739	272.75	9160	9720	8900	11900	6420	9160	9163.72	0.52	0	-11813	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	652	-31.68	1.36	12	1.21	-297.00	6906.00	25450	20231102	-63.03	8510	20240625	10.58	19580	-51.94	20240220	8510	10.58	20240625	25450	-63.03	20231102	8510	10.58	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
11	20240730	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	240	2	2.62	685959140	75075	244.53	9160	9720	8900	11900	6420	9160	9136.98	0.52	0	-10876	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	651	-31.65	1.36	12	1.08	-297.00	6906.00	25450	20231102	-63.06	8510	20240625	10.46	19580	-51.99	20240220	8510	10.46	20240625	25450	-63.06	20231102	8510	10.46	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
12	20240730	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-60	5	-0.66	422950980	46952	152.93	9160	9160	8900	11900	6420	9160	9008.16	0.52	0	-13935	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	630	-30.64	1.32	12	0.68	-297.00	6906.00	25450	20231102	-64.24	8510	20240625	6.93	19580	-53.52	20240220	8510	6.93	20240625	25450	-64.24	20231102	8510	6.93	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
13	20240730	131030	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-220	5	-2.40	313940760	34895	113.66	9160	9160	8910	11900	6420	9160	8996.73	0.52	0	-12189	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	619	-30.10	1.29	12	0.50	-297.00	6906.00	25450	20231102	-64.87	8510	20240625	5.05	19580	-54.34	20240220	8510	5.05	20240625	25450	-64.87	20231102	8510	5.05	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
14	20240730	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	-200	5	-2.18	257837030	28611	93.19	9160	9160	8930	11900	6420	9160	9011.81	0.52	0	-8232	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	621	-30.17	1.30	12	0.41	-297.00	6906.00	25450	20231102	-64.79	8510	20240625	5.29	19580	-54.24	20240220	8510	5.29	20240625	25450	-64.79	20231102	8510	5.29	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
15	20240730	111028	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-110	5	-1.20	148018300	16373	53.33	9160	9160	8960	11900	6420	9160	9040.39	0.52	0	-4114	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	627	-30.47	1.31	12	0.24	-297.00	6906.00	25450	20231102	-64.44	8510	20240625	6.35	19580	-53.78	20240220	8510	6.35	20240625	25450	-64.44	20231102	8510	6.35	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
16	20240730	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-140	5	-1.53	109536860	12103	39.42	9160	9160	9000	11900	6420	9160	9050.39	0.52	0	-3148	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	625	-30.37	1.31	12	0.17	-297.00	6906.00	25450	20231102	-64.56	8510	20240625	5.99	19580	-53.93	20240220	8510	5.99	20240625	25450	-64.56	20231102	8510	5.99	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
17	20240730	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-90	5	-0.98	13191120	1444	4.70	9160	9160	9010	11900	6420	9160	9135.12	0.52	0	-847	9433	9296	9073	8936	8713	9365	9005	35	2740	500	6410	10	1	6928151	628	-30.54	1.31	12	0.02	-297.00	6906.00	25450	20231102	-64.36	8510	20240625	6.58	19580	-53.68	20240220	8510	6.58	20240625	25450	-64.36	20231102	8510	6.58	20240625	2.16	N	240600	500	34 억		36023	N	N	0	N	00	N
18	20240729	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	120	2	1.33	273087820	30096	67.20	9060	9210	8850	11750	6330	9040	9073.89	0.44	0	5399	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	635	-30.84	1.33	12	0.43	-297.00	6906.00	25450	20231102	-64.01	8510	20240625	7.64	19580	-53.22	20240220	8510	7.64	20240625	25450	-64.01	20231102	8510	7.64	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
19	20240729	151033	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	120	2	1.33	265612340	29280	65.38	9060	9210	8850	11750	6330	9040	9071.46	0.44	0	5516	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	635	-30.84	1.33	12	0.42	-297.00	6906.00	25450	20231102	-64.01	8510	20240625	7.64	19580	-53.22	20240220	8510	7.64	20240625	25450	-64.01	20231102	8510	7.64	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
20	20240729	141039	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	80	2	0.88	234541880	25866	57.76	9060	9210	8850	11750	6330	9040	9067.57	0.44	0	4708	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	632	-30.71	1.32	12	0.37	-297.00	6906.00	25450	20231102	-64.17	8510	20240625	7.17	19580	-53.42	20240220	8510	7.17	20240625	25450	-64.17	20231102	8510	7.17	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
21	20240729	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	10	2	0.11	212696900	23461	52.39	9060	9210	8850	11750	6330	9040	9065.98	0.44	0	3560	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	627	-30.47	1.31	12	0.34	-297.00	6906.00	25450	20231102	-64.44	8510	20240625	6.35	19580	-53.78	20240220	8510	6.35	20240625	25450	-64.44	20231102	8510	6.35	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
22	20240729	121035	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	40	2	0.44	201677140	22245	49.67	9060	9210	8850	11750	6330	9040	9066.18	0.44	0	2774	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	629	-30.57	1.31	12	0.32	-297.00	6906.00	25450	20231102	-64.32	8510	20240625	6.70	19580	-53.63	20240220	8510	6.70	20240625	25450	-64.32	20231102	8510	6.70	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
23	20240729	111025	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	30	2	0.33	179122790	19747	44.09	9060	9210	8850	11750	6330	9040	9070.89	0.44	0	1685	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	628	-30.54	1.31	12	0.29	-297.00	6906.00	25450	20231102	-64.36	8510	20240625	6.58	19580	-53.68	20240220	8510	6.58	20240625	25450	-64.36	20231102	8510	6.58	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
24	20240729	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	100	2	1.11	134585220	14867	33.20	9060	9200	8850	11750	6330	9040	9052.61	0.44	0	520	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	633	-30.77	1.32	12	0.21	-297.00	6906.00	25450	20231102	-64.09	8510	20240625	7.40	19580	-53.32	20240220	8510	7.40	20240625	25450	-64.09	20231102	8510	7.40	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
25	20240729	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-50	5	-0.55	45939310	5085	11.35	9060	9060	8950	11750	6330	9040	9034.28	0.44	0	-2470	9540	9290	9150	8900	8760	9220	8830	35	2710	500	6320	10	1	6928151	623	-30.27	1.30	12	0.07	-297.00	6906.00	25450	20231102	-64.68	8510	20240625	5.64	19580	-54.09	20240220	8510	5.64	20240625	25450	-64.68	20231102	8510	5.64	20240625	2.09	N	240600	500	34 억		30443	N	N	0	N	00	N
26	20240726	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	396536170	43414	76.38	9250	9400	9010	11790	6350	9070	9134.69	0.48	0	-2668	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	626	-30.44	1.31	12	0.63	-297.00	6906.00	25450	20231102	-64.48	8510	20240625	6.23	19580	-53.83	20240220	8510	6.23	20240625	25450	-64.48	20231102	8510	6.23	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
27	20240726	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-10	5	-0.11	359997000	39374	69.28	9250	9400	9010	11790	6350	9070	9143.01	0.48	0	-2193	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	628	-30.51	1.31	12	0.57	-297.00	6906.00	25450	20231102	-64.40	8510	20240625	6.46	19580	-53.73	20240220	8510	6.46	20240625	25450	-64.40	20231102	8510	6.46	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
28	20240726	141017	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-40	5	-0.44	306620290	33463	58.88	9250	9400	9010	11790	6350	9070	9162.96	0.48	0	-2097	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	626	-30.40	1.31	12	0.48	-297.00	6906.00	25450	20231102	-64.52	8510	20240625	6.11	19580	-53.88	20240220	8510	6.11	20240625	25450	-64.52	20231102	8510	6.11	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
29	20240726	131017	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	30	2	0.33	267567510	29146	51.28	9250	9400	9010	11790	6350	9070	9180.25	0.48	0	-1973	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	630	-30.64	1.32	12	0.42	-297.00	6906.00	25450	20231102	-64.24	8510	20240625	6.93	19580	-53.52	20240220	8510	6.93	20240625	25450	-64.24	20231102	8510	6.93	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
30	20240726	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	60	2	0.66	255711220	27841	48.98	9250	9400	9010	11790	6350	9070	9184.70	0.48	0	-2084	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	633	-30.74	1.32	12	0.40	-297.00	6906.00	25450	20231102	-64.13	8510	20240625	7.29	19580	-53.37	20240220	8510	7.29	20240625	25450	-64.13	20231102	8510	7.29	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
31	20240726	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	20	2	0.22	242511770	26388	46.43	9250	9400	9010	11790	6350	9070	9190.23	0.48	0	-2061	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	630	-30.61	1.32	12	0.38	-297.00	6906.00	25450	20231102	-64.28	8510	20240625	6.82	19580	-53.58	20240220	8510	6.82	20240625	25450	-64.28	20231102	8510	6.82	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
32	20240726	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	80	2	0.88	200566140	21783	38.33	9250	9400	9010	11790	6350	9070	9207.46	0.48	0	-2625	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	634	-30.81	1.32	12	0.31	-297.00	6906.00	25450	20231102	-64.05	8510	20240625	7.52	19580	-53.27	20240220	8510	7.52	20240625	25450	-64.05	20231102	8510	7.52	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
33	20240726	091013	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	200	2	2.21	107307890	11543	20.31	9250	9400	9180	11790	6350	9070	9296.36	0.48	0	-1514	9490	9280	9050	8840	8610	9385	8945	35	2720	500	6340	10	1	6928151	642	-31.21	1.34	12	0.17	-297.00	6906.00	25450	20231102	-63.58	8510	20240625	8.93	19580	-52.66	20240220	8510	8.93	20240625	25450	-63.58	20231102	8510	8.93	20240625	2.07	N	240600	500	34 억		33109	N	N	0	N	00	N
34	20240725	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	20	2	0.22	505440950	55961	87.62	8960	9260	8820	11760	6340	9050	9031.99	0.52	0	-3102	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	628	-30.54	1.31	12	0.81	-297.00	6906.00	25450	20231102	-64.36	8510	20240625	6.58	19580	-53.68	20240220	8510	6.58	20240625	25450	-64.36	20231102	8510	6.58	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
35	20240725	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	60	2	0.66	485068240	53717	84.11	8960	9260	8820	11760	6340	9050	9030.07	0.52	0	-2338	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	631	-30.67	1.32	12	0.78	-297.00	6906.00	25450	20231102	-64.20	8510	20240625	7.05	19580	-53.47	20240220	8510	7.05	20240625	25450	-64.20	20231102	8510	7.05	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
36	20240725	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	120	2	1.33	427102860	47383	74.19	8960	9260	8820	11760	6340	9050	9013.84	0.52	0	-1642	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	635	-30.88	1.33	12	0.68	-297.00	6906.00	25450	20231102	-63.97	8510	20240625	7.76	19580	-53.17	20240220	8510	7.76	20240625	25450	-63.97	20231102	8510	7.76	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
37	20240725	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	180	2	1.99	340167240	37954	59.43	8960	9240	8820	11760	6340	9050	8962.62	0.52	0	1737	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	639	-31.08	1.34	12	0.55	-297.00	6906.00	25450	20231102	-63.73	8510	20240625	8.46	19580	-52.86	20240220	8510	8.46	20240625	25450	-63.73	20231102	8510	8.46	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
38	20240725	121019	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	50	2	0.55	302324670	33822	52.96	8960	9160	8820	11760	6340	9050	8938.70	0.52	0	1951	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	630	-30.64	1.32	12	0.49	-297.00	6906.00	25450	20231102	-64.24	8510	20240625	6.93	19580	-53.52	20240220	8510	6.93	20240625	25450	-64.24	20231102	8510	6.93	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
39	20240725	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-70	5	-0.77	238474220	26802	41.97	8960	9010	8820	11760	6340	9050	8897.63	0.52	0	2973	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	622	-30.24	1.30	12	0.39	-297.00	6906.00	25450	20231102	-64.72	8510	20240625	5.52	19580	-54.14	20240220	8510	5.52	20240625	25450	-64.72	20231102	8510	5.52	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
40	20240725	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-160	5	-1.77	193069860	21703	33.98	8960	9010	8820	11760	6340	9050	8896.00	0.52	0	1755	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	616	-29.93	1.29	12	0.31	-297.00	6906.00	25450	20231102	-65.07	8510	20240625	4.47	19580	-54.60	20240220	8510	4.47	20240625	25450	-65.07	20231102	8510	4.47	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
41	20240725	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-170	5	-1.88	89365040	10041	15.72	8960	8980	8820	11760	6340	9050	8900.01	0.52	0	1663	9483	9266	9133	8916	8783	9375	9025	35	2710	500	6330	10	1	6928151	615	-29.90	1.29	12	0.14	-297.00	6906.00	25450	20231102	-65.11	8510	20240625	4.35	19580	-54.65	20240220	8510	4.35	20240625	25450	-65.11	20231102	8510	4.35	20240625	2.10	N	240600	500	34 억		36206	N	N	0	N	00	N
42	20240724	161007	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-190	5	-2.06	578899350	63478	104.48	9010	9350	9000	12010	6470	9240	9119.75	0.36	0	11358	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	627	-30.47	1.31	12	0.92	-297.00	6906.00	25450	20231102	-64.44	8510	20240625	6.35	19580	-53.78	20240220	8510	6.35	20240625	25450	-64.44	20231102	8510	6.35	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
43	20240724	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-160	5	-1.73	536053250	58751	96.70	9010	9350	9000	12010	6470	9240	9124.16	0.36	0	9677	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	629	-30.57	1.31	12	0.85	-297.00	6906.00	25450	20231102	-64.32	8510	20240625	6.70	19580	-53.63	20240220	8510	6.70	20240625	25450	-64.32	20231102	8510	6.70	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
44	20240724	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-160	5	-1.73	489886110	53677	88.34	9010	9350	9000	12010	6470	9240	9126.56	0.36	0	8378	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	629	-30.57	1.31	12	0.77	-297.00	6906.00	25450	20231102	-64.32	8510	20240625	6.70	19580	-53.63	20240220	8510	6.70	20240625	25450	-64.32	20231102	8510	6.70	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
45	20240724	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	-110	5	-1.19	368445150	40263	66.27	9010	9350	9000	12010	6470	9240	9150.96	0.36	0	7824	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	633	-30.74	1.32	12	0.58	-297.00	6906.00	25450	20231102	-64.13	8510	20240625	7.29	19580	-53.37	20240220	8510	7.29	20240625	25450	-64.13	20231102	8510	7.29	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
46	20240724	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-80	5	-0.87	325893690	35619	58.62	9010	9350	9000	12010	6470	9240	9149.43	0.36	0	7120	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	635	-30.84	1.33	12	0.51	-297.00	6906.00	25450	20231102	-64.01	8510	20240625	7.64	19580	-53.22	20240220	8510	7.64	20240625	25450	-64.01	20231102	8510	7.64	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
47	20240724	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-60	5	-0.65	295756480	32334	53.22	9010	9350	9000	12010	6470	9240	9146.92	0.36	0	6963	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	636	-30.91	1.33	12	0.47	-297.00	6906.00	25450	20231102	-63.93	8510	20240625	7.87	19580	-53.12	20240220	8510	7.87	20240625	25450	-63.93	20231102	8510	7.87	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
48	20240724	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-30	5	-0.32	242097590	26508	43.63	9010	9350	9000	12010	6470	9240	9133.00	0.36	0	8970	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	638	-31.01	1.33	12	0.38	-297.00	6906.00	25450	20231102	-63.81	8510	20240625	8.23	19580	-52.96	20240220	8510	8.23	20240625	25450	-63.81	20231102	8510	8.23	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
49	20240724	091007	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	0	3	0.00	155966360	17204	28.32	9010	9340	9000	12010	6470	9240	9065.70	0.36	0	6362	9580	9410	9300	9130	9020	9355	9075	35	2770	500	6460	10	1	6928151	640	-31.11	1.34	12	0.25	-297.00	6906.00	25450	20231102	-63.69	8510	20240625	8.58	19580	-52.81	20240220	8510	8.58	20240625	25450	-63.69	20231102	8510	8.58	20240625	2.07	N	240600	500	34 억		24848	N	N	0	N	00	N
50	20240723	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	556790720	59892	66.12	9310	9470	9190	12020	6480	9250	9296.94	0.20	0	11206	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	640	-31.11	1.34	12	0.86	-297.00	6906.00	25450	20231102	-63.69	8510	20240625	8.58	19580	-52.81	20240220	8510	8.58	20240625	25450	-63.69	20231102	8510	8.58	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
51	20240723	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	30	2	0.32	532890720	57312	63.28	9310	9470	9190	12020	6480	9250	9298.36	0.20	0	10588	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	643	-31.25	1.34	12	0.83	-297.00	6906.00	25450	20231102	-63.54	8510	20240625	9.05	19580	-52.60	20240220	8510	9.05	20240625	25450	-63.54	20231102	8510	9.05	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
52	20240723	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	30	2	0.32	432453780	46497	51.34	9310	9470	9190	12020	6480	9250	9301.07	0.20	0	6425	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	643	-31.25	1.34	12	0.67	-297.00	6906.00	25450	20231102	-63.54	8510	20240625	9.05	19580	-52.60	20240220	8510	9.05	20240625	25450	-63.54	20231102	8510	9.05	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
53	20240723	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	9330	80	2	0.86	353667140	38004	41.96	9310	9470	9190	12020	6480	9250	9306.57	0.20	0	5097	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	646	-31.41	1.35	12	0.55	-297.00	6906.00	25450	20231102	-63.34	8510	20240625	9.64	19580	-52.35	20240220	8510	9.64	20240625	25450	-63.34	20231102	8510	9.64	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
54	20240723	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	310862020	33406	36.88	9310	9470	9190	12020	6480	9250	9306.17	0.20	0	3734	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	640	-31.11	1.34	12	0.48	-297.00	6906.00	25450	20231102	-63.69	8510	20240625	8.58	19580	-52.81	20240220	8510	8.58	20240625	25450	-63.69	20231102	8510	8.58	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
55	20240723	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	10	2	0.11	282288770	30324	33.48	9310	9470	9190	12020	6480	9250	9309.78	0.20	0	3475	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	642	-31.18	1.34	12	0.44	-297.00	6906.00	25450	20231102	-63.61	8510	20240625	8.81	19580	-52.71	20240220	8510	8.81	20240625	25450	-63.61	20231102	8510	8.81	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
56	20240723	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	70	2	0.76	144600900	15450	17.06	9310	9470	9260	12020	6480	9250	9361.83	0.20	0	594	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	646	-31.38	1.35	12	0.22	-297.00	6906.00	25450	20231102	-63.38	8510	20240625	9.52	19580	-52.40	20240220	8510	9.52	20240625	25450	-63.38	20231102	8510	9.52	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
57	20240723	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	9370	120	2	1.30	31011940	3323	3.67	9310	9470	9260	12020	6480	9250	9342.29	0.20	0	149	10023	9636	9443	9056	8863	9540	8960	35	2770	500	6470	10	1	6928151	649	-31.55	1.36	12	0.05	-297.00	6906.00	25450	20231102	-63.18	8510	20240625	10.11	19580	-52.15	20240220	8510	10.11	20240625	25450	-63.18	20231102	8510	10.11	20240625	2.12	N	240600	500	34 억		13641	N	N	0	N	00	N
58	20240722	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-610	5	-6.19	837023130	88978	66.50	9830	9830	9250	12810	6910	9860	9407.05	0.33	0	-9532	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	641	-31.14	1.34	12	1.28	-297.00	6906.00	25450	20231102	-63.65	8510	20240625	8.70	19580	-52.76	20240220	8510	8.70	20240625	25450	-63.65	20231102	8510	8.70	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
59	20240722	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-560	5	-5.68	777549960	82556	61.70	9830	9830	9280	12810	6910	9860	9418.40	0.33	0	-10127	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	644	-31.31	1.35	12	1.19	-297.00	6906.00	25450	20231102	-63.46	8510	20240625	9.28	19580	-52.50	20240220	8510	9.28	20240625	25450	-63.46	20231102	8510	9.28	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
60	20240722	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-500	5	-5.07	695045360	73696	55.08	9830	9830	9280	12810	6910	9860	9431.19	0.33	0	-9959	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	648	-31.52	1.36	12	1.06	-297.00	6906.00	25450	20231102	-63.22	8510	20240625	9.99	19580	-52.20	20240220	8510	9.99	20240625	25450	-63.22	20231102	8510	9.99	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
61	20240722	131007	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-510	5	-5.17	660312080	69977	52.30	9830	9830	9280	12810	6910	9860	9436.07	0.33	0	-10144	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	648	-31.48	1.35	12	1.01	-297.00	6906.00	25450	20231102	-63.26	8510	20240625	9.87	19580	-52.25	20240220	8510	9.87	20240625	25450	-63.26	20231102	8510	9.87	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
62	20240722	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-540	5	-5.48	638729610	67663	50.57	9830	9830	9280	12810	6910	9860	9439.80	0.33	0	-9957	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	646	-31.38	1.35	12	0.98	-297.00	6906.00	25450	20231102	-63.38	8510	20240625	9.52	19580	-52.40	20240220	8510	9.52	20240625	25450	-63.38	20231102	8510	9.52	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
63	20240722	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-500	5	-5.07	479180650	50575	37.80	9830	9830	9360	12810	6910	9860	9474.58	0.33	0	-12204	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	648	-31.52	1.36	12	0.73	-297.00	6906.00	25450	20231102	-63.22	8510	20240625	9.99	19580	-52.20	20240220	8510	9.99	20240625	25450	-63.22	20231102	8510	9.99	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
64	20240722	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-420	5	-4.26	343117070	36097	26.98	9830	9830	9370	12810	6910	9860	9505.32	0.33	0	-8762	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	654	-31.78	1.37	12	0.52	-297.00	6906.00	25450	20231102	-62.91	8510	20240625	10.93	19580	-51.79	20240220	8510	10.93	20240625	25450	-62.91	20231102	8510	10.93	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
65	20240722	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-160	5	-1.62	42657800	4400	3.29	9830	9830	9640	12810	6910	9860	9694.58	0.33	0	-1607	10280	10070	9830	9620	9380	10175	9725	35	2950	500	6900	10	1	6928151	672	-32.66	1.40	12	0.06	-297.00	6906.00	25450	20231102	-61.89	8510	20240625	13.98	19580	-50.46	20240220	8510	13.98	20240625	25450	-61.89	20231102	8510	13.98	20240625	1.99	N	240600	500	34 억		23161	N	N	0	N	00	N
66	20240719	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	110	2	1.13	1293283740	131377	91.25	9600	10040	9590	12670	6830	9750	9844.06	0.32	0	1037	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	683	-33.20	1.43	12	1.90	-297.00	6906.00	25450	20231102	-61.26	8510	20240625	15.86	19580	-49.64	20240220	8510	15.86	20240625	25450	-61.26	20231102	8510	15.86	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
67	20240719	150949	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	110	2	1.13	1245421680	126523	87.88	9600	10040	9590	12670	6830	9750	9843.44	0.32	0	-380	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	683	-33.20	1.43	12	1.83	-297.00	6906.00	25450	20231102	-61.26	8510	20240625	15.86	19580	-49.64	20240220	8510	15.86	20240625	25450	-61.26	20231102	8510	15.86	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
68	20240719	140950	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	-20	5	-0.21	1092696510	110972	77.08	9600	10040	9590	12670	6830	9750	9846.60	0.32	0	-4184	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	674	-32.76	1.41	12	1.60	-297.00	6906.00	25450	20231102	-61.77	8510	20240625	14.34	19580	-50.31	20240220	8510	14.34	20240625	25450	-61.77	20231102	8510	14.34	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
69	20240719	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	50	2	0.51	903108600	91493	63.55	9600	10040	9590	12670	6830	9750	9870.79	0.32	0	-12036	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	679	-33.00	1.42	12	1.32	-297.00	6906.00	25450	20231102	-61.49	8510	20240625	15.16	19580	-49.95	20240220	8510	15.16	20240625	25450	-61.49	20231102	8510	15.16	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
70	20240719	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	9820	70	2	0.72	785983650	79543	55.25	9600	10040	9590	12670	6830	9750	9881.24	0.32	0	-10934	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	680	-33.06	1.42	12	1.15	-297.00	6906.00	25450	20231102	-61.41	8510	20240625	15.39	19580	-49.85	20240220	8510	15.39	20240625	25450	-61.41	20231102	8510	15.39	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
71	20240719	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	50	2	0.51	706510470	71486	49.65	9600	10040	9590	12670	6830	9750	9883.20	0.32	0	-9875	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	679	-33.00	1.42	12	1.03	-297.00	6906.00	25450	20231102	-61.49	8510	20240625	15.16	19580	-49.95	20240220	8510	15.16	20240625	25450	-61.49	20231102	8510	15.16	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
72	20240719	100922	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	150	2	1.54	565985100	57146	39.69	9600	10040	9590	12670	6830	9750	9904.19	0.32	0	-11909	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	686	-33.33	1.43	12	0.82	-297.00	6906.00	25450	20231102	-61.10	8510	20240625	16.33	19580	-49.44	20240220	8510	16.33	20240625	25450	-61.10	20231102	8510	16.33	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
73	20240719	090954	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	-50	5	-0.51	82572030	8517	5.92	9600	9800	9590	12670	6830	9750	9694.97	0.32	0	855	10076	9912	9626	9462	9176	9975	9525	35	2920	500	6820	10	1	6928151	672	-32.66	1.40	12	0.12	-297.00	6906.00	25450	20231102	-61.89	8510	20240625	13.98	19580	-50.46	20240220	8510	13.98	20240625	25450	-61.89	20231102	8510	13.98	20240625	1.98	N	240600	500	34 억		22001	N	N	0	N	00	N
74	20240718	160932	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	-240	5	-2.40	1345192130	140668	40.50	9750	9790	9340	12980	7000	9990	9562.19	0.13	0	13251	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	675	-32.83	1.41	12	2.03	-297.00	6906.00	25450	20231102	-61.69	8510	20240625	14.57	19580	-50.20	20240220	8510	14.57	20240625	25450	-61.69	20231102	8510	14.57	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
75	20240718	150941	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-220	5	-2.20	1295725180	135594	39.04	9750	9790	9340	12980	7000	9990	9555.92	0.13	0	13257	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	677	-32.90	1.41	12	1.96	-297.00	6906.00	25450	20231102	-61.61	8510	20240625	14.81	19580	-50.10	20240220	8510	14.81	20240625	25450	-61.61	20231102	8510	14.81	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
76	20240718	140934	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-400	5	-4.00	1112267140	116606	33.57	9750	9750	9340	12980	7000	9990	9538.68	0.13	0	7153	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	664	-32.29	1.39	12	1.68	-297.00	6906.00	25450	20231102	-62.32	8510	20240625	12.69	19580	-51.02	20240220	8510	12.69	20240625	25450	-62.32	20231102	8510	12.69	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
77	20240718	130935	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-420	5	-4.20	1050489440	110148	31.71	9750	9750	9340	12980	7000	9990	9537.07	0.13	0	8129	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	663	-32.22	1.39	12	1.59	-297.00	6906.00	25450	20231102	-62.40	8510	20240625	12.46	19580	-51.12	20240220	8510	12.46	20240625	25450	-62.40	20231102	8510	12.46	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
78	20240718	120935	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-400	5	-4.00	969725830	101728	29.29	9750	9750	9340	12980	7000	9990	9532.54	0.13	0	7112	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	664	-32.29	1.39	12	1.47	-297.00	6906.00	25450	20231102	-62.32	8510	20240625	12.69	19580	-51.02	20240220	8510	12.69	20240625	25450	-62.32	20231102	8510	12.69	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
79	20240718	110943	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-410	5	-4.10	893120180	93694	26.97	9750	9750	9340	12980	7000	9990	9532.31	0.13	0	6908	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	664	-32.26	1.39	12	1.35	-297.00	6906.00	25450	20231102	-62.36	8510	20240625	12.57	19580	-51.07	20240220	8510	12.57	20240625	25450	-62.36	20231102	8510	12.57	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
80	20240718	100944	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-480	5	-4.80	758174610	79563	22.91	9750	9750	9340	12980	7000	9990	9529.24	0.13	0	7872	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	659	-32.02	1.38	12	1.15	-297.00	6906.00	25450	20231102	-62.63	8510	20240625	11.75	19580	-51.43	20240220	8510	11.75	20240625	25450	-62.63	20231102	8510	11.75	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
81	20240718	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-580	5	-5.81	346146480	36015	10.37	9750	9750	9410	12980	7000	9990	9611.18	0.13	0	4106	11076	10532	10196	9652	9316	10365	9485	35	2990	500	6990	10	1	6928151	652	-31.68	1.36	12	0.52	-297.00	6906.00	25450	20231102	-63.03	8510	20240625	10.58	19580	-51.94	20240220	8510	10.58	20240625	25450	-63.03	20231102	8510	10.58	20240625	1.55	N	240600	500	34 억		8714	N	N	0	N	00	N
82	20240717	161023	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-680	5	-6.37	3416320910	338868	159.84	10610	10740	9860	13870	7470	10670	10081.44	0.32	0	-13743	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	692	-33.64	1.45	12	4.89	-297.00	6906.00	25450	20231102	-60.75	8510	20240625	17.39	19580	-48.98	20240220	8510	17.39	20240625	25450	-60.75	20231102	8510	17.39	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
83	20240717	151029	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-740	5	-6.94	3315839360	328767	155.08	10610	10740	9860	13870	7470	10670	10085.38	0.32	0	-13370	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	688	-33.43	1.44	12	4.75	-297.00	6906.00	25450	20231102	-60.98	8510	20240625	16.69	19580	-49.28	20240220	8510	16.69	20240625	25450	-60.98	20231102	8510	16.69	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
84	20240717	141025	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-770	5	-7.22	2968939230	293731	138.55	10610	10740	9860	13870	7470	10670	10107.36	0.32	0	-11980	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	686	-33.33	1.43	12	4.24	-297.00	6906.00	25450	20231102	-61.10	8510	20240625	16.33	19580	-49.44	20240220	8510	16.33	20240625	25450	-61.10	20231102	8510	16.33	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
85	20240717	131024	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-680	5	-6.37	2674720670	264144	124.60	10610	10740	9860	13870	7470	10670	10125.64	0.32	0	-7254	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	692	-33.64	1.45	12	3.81	-297.00	6906.00	25450	20231102	-60.75	8510	20240625	17.39	19580	-48.98	20240220	8510	17.39	20240625	25450	-60.75	20231102	8510	17.39	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
86	20240717	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-690	5	-6.47	2522790030	248931	117.42	10610	10740	9860	13870	7470	10670	10134.13	0.32	0	927	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	691	-33.60	1.45	12	3.59	-297.00	6906.00	25450	20231102	-60.79	8510	20240625	17.27	19580	-49.03	20240220	8510	17.27	20240625	25450	-60.79	20231102	8510	17.27	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
87	20240717	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-740	5	-6.94	2233650030	219808	103.68	10610	10740	9860	13870	7470	10670	10161.43	0.32	0	-595	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	688	-33.43	1.44	12	3.17	-297.00	6906.00	25450	20231102	-60.98	8510	20240625	16.69	19580	-49.28	20240220	8510	16.69	20240625	25450	-60.98	20231102	8510	16.69	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
88	20240717	101026	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	-730	5	-6.84	1605013590	156552	73.85	10610	10740	9930	13870	7470	10670	10251.82	0.32	0	5617	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	689	-33.47	1.44	12	2.26	-297.00	6906.00	25450	20231102	-60.94	8510	20240625	16.80	19580	-49.23	20240220	8510	16.80	20240625	25450	-60.94	20231102	8510	16.80	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
89	20240717	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	10660	-10	5	-0.09	119001160	11182	5.27	10610	10740	10570	13870	7470	10670	10641.78	0.32	0	-11	10963	10816	10633	10486	10303	10725	10395	35	3200	500	7460	10	1	6928151	739	-35.89	1.54	12	0.16	-297.00	6906.00	25450	20231102	-58.11	8510	20240625	25.26	19580	-45.56	20240220	8510	25.26	20240625	25450	-58.11	20231102	8510	25.26	20240625	1.08	N	240600	500	34 억		22460	N	N	0	N	00	N
90	20240716	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	10670	-210	5	-1.93	2221675410	209486	59.03	10700	10780	10450	14140	7620	10880	10601.89	0.33	0	-599	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	739	-35.93	1.55	12	3.02	-297.00	6906.00	25450	20231102	-58.07	8510	20240625	25.38	19580	-45.51	20240220	8510	25.38	20240625	25450	-58.07	20231102	8510	25.38	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
91	20240716	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	-160	5	-1.47	2023995940	190949	53.80	10700	10780	10450	14140	7620	10880	10596.67	0.33	0	1953	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	743	-36.09	1.55	12	2.76	-297.00	6906.00	25450	20231102	-57.88	8510	20240625	25.97	19580	-45.25	20240220	8510	25.97	20240625	25450	-57.88	20231102	8510	25.97	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
92	20240716	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	-230	5	-2.11	1723551440	162845	45.88	10700	10750	10450	14140	7620	10880	10580.28	0.33	0	-2254	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	738	-35.86	1.54	12	2.35	-297.00	6906.00	25450	20231102	-58.15	8510	20240625	25.15	19580	-45.61	20240220	8510	25.15	20240625	25450	-58.15	20231102	8510	25.15	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
93	20240716	131033	57	100.00	KOSDAQ		금속	N	N	N	N		N	10620	-260	5	-2.39	1456873470	137883	38.85	10700	10750	10450	14140	7620	10880	10561.34	0.33	0	-1641	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	736	-35.76	1.54	12	1.99	-297.00	6906.00	25450	20231102	-58.27	8510	20240625	24.79	19580	-45.76	20240220	8510	24.79	20240625	25450	-58.27	20231102	8510	24.79	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
94	20240716	121031	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-330	5	-3.03	1345321890	127363	35.89	10700	10750	10450	14140	7620	10880	10557.78	0.33	0	-953	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	731	-35.52	1.53	12	1.84	-297.00	6906.00	25450	20231102	-58.55	8510	20240625	23.97	19580	-46.12	20240220	8510	23.97	20240625	25450	-58.55	20231102	8510	23.97	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
95	20240716	111032	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-330	5	-3.03	1163814420	110213	31.05	10700	10750	10450	14140	7620	10880	10553.70	0.33	0	-1840	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	731	-35.52	1.53	12	1.59	-297.00	6906.00	25450	20231102	-58.55	8510	20240625	23.97	19580	-46.12	20240220	8510	23.97	20240625	25450	-58.55	20231102	8510	23.97	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
96	20240716	101033	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	-320	5	-2.94	966015540	91398	25.75	10700	10750	10450	14140	7620	10880	10562.30	0.33	0	-2576	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	732	-35.56	1.53	12	1.32	-297.00	6906.00	25450	20231102	-58.51	8510	20240625	24.09	19580	-46.07	20240220	8510	24.09	20240625	25450	-58.51	20231102	8510	24.09	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
97	20240716	091031	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	-380	5	-3.49	475623990	44812	12.63	10700	10750	10460	14140	7620	10880	10601.18	0.33	0	985	11313	11096	10733	10516	10153	11205	10625	35	3260	500	7610	10	1	6928151	727	-35.35	1.52	12	0.65	-297.00	6906.00	25450	20231102	-58.74	8510	20240625	23.38	19580	-46.37	20240220	8510	23.38	20240625	25450	-58.74	20231102	8510	23.38	20240625	1.20	N	240600	500	34 억		22868	N	N	0	N	00	N
98	20240715	161015	57	100.00	KOSDAQ		금속	N	N	N	N		N	10880	330	2	3.13	3686444760	344115	84.86	10530	10950	10370	13710	7390	10550	10711.93	0.49	0	-11028	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	754	-36.63	1.58	12	4.97	-297.00	6906.00	25450	20231102	-57.25	8510	20240625	27.85	19580	-44.43	20240220	8510	27.85	20240625	25450	-57.25	20231102	8510	27.85	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
99	20240715	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	10840	290	2	2.75	3236045750	302707	74.65	10530	10950	10370	13710	7390	10550	10690.69	0.49	0	-8201	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	751	-36.50	1.57	12	4.37	-297.00	6906.00	25450	20231102	-57.41	8510	20240625	27.38	19580	-44.64	20240220	8510	27.38	20240625	25450	-57.41	20231102	8510	27.38	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
100	20240715	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	100	2	0.95	2446238550	229619	56.63	10530	10910	10370	13710	7390	10550	10653.79	0.49	0	-9713	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	738	-35.86	1.54	12	3.31	-297.00	6906.00	25450	20231102	-58.15	8510	20240625	25.15	19580	-45.61	20240220	8510	25.15	20240625	25450	-58.15	20231102	8510	25.15	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
101	20240715	131023	57	100.00	KOSDAQ		금속	N	N	N	N		N	10620	70	2	0.66	2163505520	203113	50.09	10530	10910	10370	13710	7390	10550	10652.09	0.49	0	-8313	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	736	-35.76	1.54	12	2.93	-297.00	6906.00	25450	20231102	-58.27	8510	20240625	24.79	19580	-45.76	20240220	8510	24.79	20240625	25450	-58.27	20231102	8510	24.79	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
102	20240715	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	10630	80	2	0.76	1972812540	185158	45.66	10530	10910	10370	13710	7390	10550	10655.15	0.49	0	-9494	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	736	-35.79	1.54	12	2.67	-297.00	6906.00	25450	20231102	-58.23	8510	20240625	24.91	19580	-45.71	20240220	8510	24.91	20240625	25450	-58.23	20231102	8510	24.91	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
103	20240715	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	10660	110	2	1.04	1822357920	171011	42.17	10530	10910	10370	13710	7390	10550	10656.82	0.49	0	-10708	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	739	-35.89	1.54	12	2.47	-297.00	6906.00	25450	20231102	-58.11	8510	20240625	25.26	19580	-45.56	20240220	8510	25.26	20240625	25450	-58.11	20231102	8510	25.26	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
104	20240715	101020	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	140	2	1.33	1525408990	143121	35.29	10530	10910	10370	13710	7390	10550	10658.71	0.49	0	-12028	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	741	-35.99	1.55	12	2.07	-297.00	6906.00	25450	20231102	-58.00	8510	20240625	25.62	19580	-45.40	20240220	8510	25.62	20240625	25450	-58.00	20231102	8510	25.62	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
105	20240715	091022	57	100.00	KOSDAQ		금속	N	N	N	N		N	10610	60	2	0.57	433459200	41303	10.19	10530	10610	10370	13710	7390	10550	10493.65	0.49	0	-5049	11703	11126	10813	10236	9923	10970	10080	35	3160	500	7380	10	1	6928151	735	-35.72	1.54	12	0.60	-297.00	6906.00	25450	20231102	-58.31	8510	20240625	24.68	19580	-45.81	20240220	8510	24.68	20240625	25450	-58.31	20231102	8510	24.68	20240625	1.37	N	240600	500	34 억		33743	N	N	0	N	00	N
106	20240712	161012	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	-940	5	-8.18	4265212320	395599	33.03	11300	11390	10500	14930	8050	11490	10781.98	0.72	0	-15794	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	731	-35.52	1.53	12	5.71	-297.00	6906.00	25450	20231102	-58.55	8510	20240625	23.97	19580	-46.12	20240220	8510	23.97	20240625	25450	-58.55	20231102	8510	23.97	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
107	20240712	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	10590	-900	5	-7.83	3983738490	368918	30.80	11300	11390	10500	14930	8050	11490	10797.31	0.72	0	-21398	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	734	-35.66	1.53	12	5.32	-297.00	6906.00	25450	20231102	-58.39	8510	20240625	24.44	19580	-45.91	20240220	8510	24.44	20240625	25450	-58.39	20231102	8510	24.44	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
108	20240712	141023	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	-930	5	-8.09	3560622590	328827	27.46	11300	11390	10550	14930	8050	11490	10827.04	0.72	0	-19564	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	732	-35.56	1.53	12	4.75	-297.00	6906.00	25450	20231102	-58.51	8510	20240625	24.09	19580	-46.07	20240220	8510	24.09	20240625	25450	-58.51	20231102	8510	24.09	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
109	20240712	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-800	5	-6.96	2987426580	275007	22.96	11300	11390	10600	14930	8050	11490	10861.72	0.72	0	-4812	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	741	-35.99	1.55	12	3.97	-297.00	6906.00	25450	20231102	-58.00	8510	20240625	25.62	19580	-45.40	20240220	8510	25.62	20240625	25450	-58.00	20231102	8510	25.62	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
110	20240712	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	-760	5	-6.61	2759437560	253635	21.18	11300	11390	10600	14930	8050	11490	10878.11	0.72	0	-3024	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	743	-36.13	1.55	12	3.66	-297.00	6906.00	25450	20231102	-57.84	8510	20240625	26.09	19580	-45.20	20240220	8510	26.09	20240625	25450	-57.84	20231102	8510	26.09	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
111	20240712	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-800	5	-6.96	2471426380	226749	18.93	11300	11390	10600	14930	8050	11490	10897.82	0.72	0	-1950	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	741	-35.99	1.55	12	3.27	-297.00	6906.00	25450	20231102	-58.00	8510	20240625	25.62	19580	-45.40	20240220	8510	25.62	20240625	25450	-58.00	20231102	8510	25.62	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
112	20240712	101016	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-790	5	-6.88	2044833040	186859	15.60	11300	11390	10600	14930	8050	11490	10941.42	0.72	0	4807	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	741	-36.03	1.55	12	2.70	-297.00	6906.00	25450	20231102	-57.96	8510	20240625	25.73	19580	-45.35	20240220	8510	25.73	20240625	25450	-57.96	20231102	8510	25.73	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
113	20240712	091014	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-450	5	-3.92	716954310	64527	5.39	11300	11390	10960	14930	8050	11490	11107.34	0.72	0	14770	12790	12140	11770	11120	10750	11955	10935	35	3440	500	8040	10	1	6928151	765	-37.17	1.60	12	0.93	-297.00	6906.00	25450	20231102	-56.62	8510	20240625	29.73	19580	-43.62	20240220	8510	29.73	20240625	25450	-56.62	20231102	8510	29.73	20240625	2.12	N	240600	500	34 억		49646	N	N	0	N	00	N
114	20240711	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	-660	5	-5.43	14050312980	1184351	18.63	11920	12420	11400	15790	8510	12150	11863.49	0.86	0	-13474	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	796	-38.69	1.66	12	17.09	-297.00	6906.00	25450	20231102	-54.85	8510	20240625	35.02	19580	-41.32	20240220	8510	35.02	20240625	25450	-54.85	20231102	8510	35.02	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
115	20240711	151016	57	100.00	KOSDAQ		금속	N	N	N	N		N	11570	-580	5	-4.77	13416710480	1129223	17.76	11920	12420	11400	15790	8510	12150	11881.30	0.86	0	-21370	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	802	-38.96	1.68	12	16.30	-297.00	6906.00	25450	20231102	-54.54	8510	20240625	35.96	19580	-40.91	20240220	8510	35.96	20240625	25450	-54.54	20231102	8510	35.96	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
116	20240711	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	11720	-430	5	-3.54	12656375520	1063849	16.73	11920	12420	11400	15790	8510	12150	11896.71	0.86	0	-27534	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	812	-39.46	1.70	12	15.36	-297.00	6906.00	25450	20231102	-53.95	8510	20240625	37.72	19580	-40.14	20240220	8510	37.72	20240625	25450	-53.95	20231102	8510	37.72	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
117	20240711	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-320	5	-2.63	6931455180	588155	9.25	11920	12150	11400	15790	8510	12150	11784.91	0.86	0	-14955	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	820	-39.83	1.71	12	8.49	-297.00	6906.00	25450	20231102	-53.52	8510	20240625	39.01	19580	-39.58	20240220	8510	39.01	20240625	25450	-53.52	20231102	8510	39.01	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
118	20240711	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	11590	-560	5	-4.61	4727031970	401871	6.32	11920	12150	11400	15790	8510	12150	11762.30	0.86	0	3697	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	803	-39.02	1.68	12	5.80	-297.00	6906.00	25450	20231102	-54.46	8510	20240625	36.19	19580	-40.81	20240220	8510	36.19	20240625	25450	-54.46	20231102	8510	36.19	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
119	20240711	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	11740	-410	5	-3.37	3458308130	291973	4.59	11920	12150	11570	15790	8510	12150	11844.33	0.86	0	23352	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	813	-39.53	1.70	12	4.21	-297.00	6906.00	25450	20231102	-53.87	8510	20240625	37.96	19580	-40.04	20240220	8510	37.96	20240625	25450	-53.87	20231102	8510	37.96	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
120	20240711	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	11700	-450	5	-3.70	2699816530	227027	3.57	11920	12150	11690	15790	8510	12150	11891.74	0.86	0	25709	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	811	-39.39	1.69	12	3.28	-297.00	6906.00	25450	20231102	-54.03	8510	20240625	37.49	19580	-40.25	20240220	8510	37.49	20240625	25450	-54.03	20231102	8510	37.49	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
121	20240711	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	-240	5	-1.98	1083771470	90581	1.42	11920	12150	11850	15790	8510	12150	11964.10	0.86	0	24611	14630	13390	12060	10820	9490	14010	11440	35	3640	500	8500	10	1	6928151	825	-40.10	1.72	12	1.31	-297.00	6906.00	25450	20231102	-53.20	8510	20240625	39.95	19580	-39.17	20240220	8510	39.95	20240625	25450	-53.20	20231102	8510	39.95	20240625	2.50	N	240600	500	34 억		59836	N	N	0	N	00	N
122	20240710	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	12150	970	2	8.68	78447311440	6319117	1991.04	11100	13300	10730	14530	7830	11180	12414.62	0.64	0	16772	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	842	-40.91	1.76	12	91.21	-297.00	6906.00	25450	20231102	-52.26	8510	20240625	42.77	19580	-37.95	20240220	8510	42.77	20240625	25450	-52.26	20231102	8510	42.77	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
123	20240710	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	950	2	8.50	77298974080	6224395	1961.19	11100	13300	10730	14530	7830	11180	12418.89	0.64	0	11999	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	840	-40.84	1.76	12	89.84	-297.00	6906.00	25450	20231102	-52.34	8510	20240625	42.54	19580	-38.05	20240220	8510	42.54	20240625	25450	-52.34	20231102	8510	42.54	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
124	20240710	141009	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	950	2	8.50	73097082470	5876962	1851.72	11100	13300	10730	14530	7830	11180	12438.10	0.64	0	-11901	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	840	-40.84	1.76	12	84.83	-297.00	6906.00	25450	20231102	-52.34	8510	20240625	42.54	19580	-38.05	20240220	8510	42.54	20240625	25450	-52.34	20231102	8510	42.54	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
125	20240710	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	11810	630	2	5.64	38712670440	3162043	996.30	11100	12840	10730	14530	7830	11180	12243.24	0.64	0	-39106	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	818	-39.76	1.71	12	45.64	-297.00	6906.00	25450	20231102	-53.60	8510	20240625	38.78	19580	-39.68	20240220	8510	38.78	20240625	25450	-53.60	20231102	8510	38.78	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
126	20240710	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	240	2	2.15	2667854670	238382	75.11	11100	11640	10730	14530	7830	11180	11191.55	0.64	0	946	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	791	-38.45	1.65	12	3.44	-297.00	6906.00	25450	20231102	-55.13	8510	20240625	34.20	19580	-41.68	20240220	8510	34.20	20240625	25450	-55.13	20231102	8510	34.20	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
127	20240710	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-200	5	-1.79	1179362730	106943	33.70	11100	11250	10730	14530	7830	11180	11026.64	0.64	0	-5866	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	761	-36.97	1.59	12	1.54	-297.00	6906.00	25450	20231102	-56.86	8510	20240625	29.02	19580	-43.92	20240220	8510	29.02	20240625	25450	-56.86	20231102	8510	29.02	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
128	20240710	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	11190	10	2	0.09	900665780	81755	25.76	11100	11250	10730	14530	7830	11180	11014.80	0.64	0	-7174	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	775	-37.68	1.62	12	1.18	-297.00	6906.00	25450	20231102	-56.03	8510	20240625	31.49	19580	-42.85	20240220	8510	31.49	20240625	25450	-56.03	20231102	8510	31.49	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
129	20240710	091010	57	100.00	KOSDAQ		금속	N	N	N	N		N	10870	-310	5	-2.77	352761140	32236	10.16	11100	11180	10730	14530	7830	11180	10936.16	0.64	0	-3687	11660	11420	11250	11010	10840	11335	10925	35	3350	500	7820	10	1	6928151	753	-36.60	1.57	12	0.47	-297.00	6906.00	25450	20231102	-57.29	8510	20240625	27.73	19580	-44.48	20240220	8510	27.73	20240625	25450	-57.29	20231102	8510	27.73	20240625	3.43	N	240600	500	34 억		44265	N	N	0	N	00	N
130	20240709	161003	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-390	5	-3.37	3448994710	306781	45.95	11420	11490	11080	15040	8100	11570	11241.06	0.14	0	34541	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	775	-37.64	1.62	12	4.43	-297.00	6906.00	25450	20231102	-56.07	8510	20240625	31.37	19580	-42.90	20240220	8510	31.37	20240625	25450	-56.07	20231102	8510	31.37	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
131	20240709	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	-460	5	-3.98	3240201010	288032	43.14	11420	11490	11080	15040	8100	11570	11247.74	0.14	0	30521	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	770	-37.41	1.61	12	4.16	-297.00	6906.00	25450	20231102	-56.35	8510	20240625	30.55	19580	-43.26	20240220	8510	30.55	20240625	25450	-56.35	20231102	8510	30.55	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
132	20240709	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	-460	5	-3.98	2836944920	251731	37.70	11420	11490	11080	15040	8100	11570	11267.91	0.14	0	25257	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	770	-37.41	1.61	12	3.63	-297.00	6906.00	25450	20231102	-56.35	8510	20240625	30.55	19580	-43.26	20240220	8510	30.55	20240625	25450	-56.35	20231102	8510	30.55	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
133	20240709	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	11200	-370	5	-3.20	2568612720	227711	34.10	11420	11490	11080	15040	8100	11570	11278.18	0.14	0	24812	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	776	-37.71	1.62	12	3.29	-297.00	6906.00	25450	20231102	-55.99	8510	20240625	31.61	19580	-42.80	20240220	8510	31.61	20240625	25450	-55.99	20231102	8510	31.61	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
134	20240709	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	11310	-260	5	-2.25	2259523300	200246	29.99	11420	11490	11080	15040	8100	11570	11281.53	0.14	0	22511	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	784	-38.08	1.64	12	2.89	-297.00	6906.00	25450	20231102	-55.56	8510	20240625	32.90	19580	-42.24	20240220	8510	32.90	20240625	25450	-55.56	20231102	8510	32.90	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
135	20240709	111013	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	-240	5	-2.07	2093566600	185546	27.79	11420	11490	11080	15040	8100	11570	11280.89	0.14	0	21722	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	785	-38.15	1.64	12	2.68	-297.00	6906.00	25450	20231102	-55.48	8510	20240625	33.14	19580	-42.13	20240220	8510	33.14	20240625	25450	-55.48	20231102	8510	33.14	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
136	20240709	101009	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	-240	5	-2.07	1791463510	158838	23.79	11420	11490	11080	15040	8100	11570	11275.72	0.14	0	23431	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	785	-38.15	1.64	12	2.29	-297.00	6906.00	25450	20231102	-55.48	8510	20240625	33.14	19580	-42.13	20240220	8510	33.14	20240625	25450	-55.48	20231102	8510	33.14	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
137	20240709	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	11320	-250	5	-2.16	656365430	57803	8.66	11420	11470	11230	15040	8100	11570	11349.37	0.14	0	1103	12356	11962	11766	11372	11176	11865	11275	35	3470	500	8090	10	1	6928151	784	-38.11	1.64	12	0.83	-297.00	6906.00	25450	20231102	-55.52	8510	20240625	33.02	19580	-42.19	20240220	8510	33.02	20240625	25450	-55.52	20231102	8510	33.02	20240625	3.05	N	240600	500	34 억		9897	N	N	0	N	00	N
138	20240708	161000	54	100.00	KOSDAQ		금속	N	N	N	N		N	11570	-760	5	-6.16	7684961220	650747	40.74	11720	12160	11570	16020	8640	12330	11807.65	0.08	0	3991	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	802	-38.96	1.68	12	9.39	-297.00	6906.00	25450	20231102	-54.54	8510	20240625	35.96	19580	-40.91	20240220	8510	35.96	20240625	25450	-54.54	20231102	8510	35.96	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
139	20240708	151001	54	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-640	5	-5.19	7188484970	607986	38.06	11720	12160	11570	16020	8640	12330	11821.01	0.08	0	3947	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	810	-39.36	1.69	12	8.78	-297.00	6906.00	25450	20231102	-54.07	8510	20240625	37.37	19580	-40.30	20240220	8510	37.37	20240625	25450	-54.07	20231102	8510	37.37	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
140	20240708	141005	54	100.00	KOSDAQ		금속	N	N	N	N		N	11760	-570	5	-4.62	6743706410	570006	35.68	11720	12160	11570	16020	8640	12330	11828.38	0.08	0	8939	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	815	-39.60	1.70	12	8.23	-297.00	6906.00	25450	20231102	-53.79	8510	20240625	38.19	19580	-39.94	20240220	8510	38.19	20240625	25450	-53.79	20231102	8510	38.19	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
141	20240708	131000	54	100.00	KOSDAQ		금속	N	N	N	N		N	11700	-630	5	-5.11	6428759230	543134	34.00	11720	12160	11570	16020	8640	12330	11833.76	0.08	0	8444	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	811	-39.39	1.69	12	7.84	-297.00	6906.00	25450	20231102	-54.03	8510	20240625	37.49	19580	-40.25	20240220	8510	37.49	20240625	25450	-54.03	20231102	8510	37.49	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
142	20240708	121002	54	100.00	KOSDAQ		금속	N	N	N	N		N	11790	-540	5	-4.38	6088239010	514112	32.18	11720	12160	11570	16020	8640	12330	11839.47	0.08	0	9167	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	817	-39.70	1.71	12	7.42	-297.00	6906.00	25450	20231102	-53.67	8510	20240625	38.54	19580	-39.79	20240220	8510	38.54	20240625	25450	-53.67	20231102	8510	38.54	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
143	20240708	110959	54	100.00	KOSDAQ		금속	N	N	N	N		N	11930	-400	5	-3.24	5505629040	464906	29.10	11720	12160	11570	16020	8640	12330	11839.39	0.08	0	11528	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	827	-40.17	1.73	12	6.71	-297.00	6906.00	25450	20231102	-53.12	8510	20240625	40.19	19580	-39.07	20240220	8510	40.19	20240625	25450	-53.12	20231102	8510	40.19	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
144	20240708	100959	54	100.00	KOSDAQ		금속	N	N	N	N		N	11950	-380	5	-3.08	4579837420	387452	24.25	11720	12160	11570	16020	8640	12330	11816.55	0.08	0	5757	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	828	-40.24	1.73	12	5.59	-297.00	6906.00	25450	20231102	-53.05	8510	20240625	40.42	19580	-38.97	20240220	8510	40.42	20240625	25450	-53.05	20231102	8510	40.42	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
145	20240708	090959	54	100.00	KOSDAQ		금속	N	N	N	N		N	11700	-630	5	-5.11	1934821650	164940	10.33	11720	11900	11600	16020	8640	12330	11719.70	0.08	0	1487	13203	12766	11893	11456	10583	12985	11675	35	3690	500	8630	10	1	6928151	811	-39.39	1.69	12	2.38	-297.00	6906.00	25450	20231102	-54.03	8510	20240625	37.49	19580	-40.25	20240220	8510	37.49	20240625	25450	-54.03	20231102	8510	37.49	20240625	3.23	N	240600	500	34 억		5341	N	N	0	N	01	N
146	20240705	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	12330	860	2	7.50	14018528580	1190894	178.64	11520	12330	11020	14910	8030	11470	11769.87	0.66	0	-53560	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	854	-41.52	1.79	12	17.19	-297.00	6906.00	25450	20231102	-51.55	8510	20240625	44.89	19580	-37.03	20240220	8510	44.89	20240625	25450	-51.55	20231102	8510	44.89	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
147	20240705	150958	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	220	2	1.92	7997266750	694686	104.21	11520	11790	11020	14910	8030	11470	11512.14	0.66	0	-38492	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	810	-39.36	1.69	12	10.03	-297.00	6906.00	25450	20231102	-54.07	8510	20240625	37.37	19580	-40.30	20240220	8510	37.37	20240625	25450	-54.07	20231102	8510	37.37	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
148	20240705	141000	57	100.00	KOSDAQ		금속	N	N	N	N		N	11570	100	2	0.87	5735533530	500930	75.14	11520	11690	11020	14910	8030	11470	11449.72	0.66	0	-30745	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	802	-38.96	1.68	12	7.23	-297.00	6906.00	25450	20231102	-54.54	8510	20240625	35.96	19580	-40.91	20240220	8510	35.96	20240625	25450	-54.54	20231102	8510	35.96	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
149	20240705	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-50	5	-0.44	4673764190	409200	61.38	11520	11690	11020	14910	8030	11470	11421.55	0.66	0	-24223	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	791	-38.45	1.65	12	5.91	-297.00	6906.00	25450	20231102	-55.13	8510	20240625	34.20	19580	-41.68	20240220	8510	34.20	20240625	25450	-55.13	20231102	8510	34.20	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
150	20240705	120958	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	-50	5	-0.44	4465259010	390952	58.64	11520	11690	11020	14910	8030	11470	11421.33	0.66	0	-21487	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	791	-38.45	1.65	12	5.64	-297.00	6906.00	25450	20231102	-55.13	8510	20240625	34.20	19580	-41.68	20240220	8510	34.20	20240625	25450	-55.13	20231102	8510	34.20	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
151	20240705	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	11430	-40	5	-0.35	4015156680	351776	52.77	11520	11690	11020	14910	8030	11470	11413.74	0.66	0	-18094	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	792	-38.48	1.66	12	5.08	-297.00	6906.00	25450	20231102	-55.09	8510	20240625	34.31	19580	-41.62	20240220	8510	34.31	20240625	25450	-55.09	20231102	8510	34.31	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
152	20240705	100955	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	-260	5	-2.27	1772542130	157079	23.56	11520	11520	11020	14910	8030	11470	11282.79	0.66	0	2865	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	777	-37.74	1.62	12	2.27	-297.00	6906.00	25450	20231102	-55.95	8510	20240625	31.73	19580	-42.75	20240220	8510	31.73	20240625	25450	-55.95	20231102	8510	31.73	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
153	20240705	090956	57	100.00	KOSDAQ		금속	N	N	N	N		N	11270	-200	5	-1.74	798370880	70811	10.62	11520	11520	11020	14910	8030	11470	11270.87	0.66	0	-3721	12163	11816	11543	11196	10923	11680	11060	35	3440	500	8020	10	1	6928151	781	-37.95	1.63	12	1.02	-297.00	6906.00	25450	20231102	-55.72	8510	20240625	32.43	19580	-42.44	20240220	8510	32.43	20240625	25450	-55.72	20231102	8510	32.43	20240625	3.19	N	240600	500	34 억		45880	N	N	0	N	00	N
154	20240704	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	11470	-430	5	-3.61	7620729120	658936	8.34	11740	11890	11270	15470	8330	11900	11565.20	0.87	0	430	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	795	-38.62	1.66	12	9.51	-297.00	6906.00	25450	20231102	-54.93	8510	20240625	34.78	19580	-41.42	20240220	8510	34.78	20240625	25450	-54.93	20231102	8510	34.78	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
155	20240704	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	11360	-540	5	-4.54	7032572290	607459	7.69	11740	11890	11270	15470	8330	11900	11576.83	0.87	0	-9769	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	787	-38.25	1.64	12	8.77	-297.00	6906.00	25450	20231102	-55.36	8510	20240625	33.49	19580	-41.98	20240220	8510	33.49	20240625	25450	-55.36	20231102	8510	33.49	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
156	20240704	140954	57	100.00	KOSDAQ		금속	N	N	N	N		N	11410	-490	5	-4.12	6378071350	549757	6.96	11740	11890	11360	15470	8330	11900	11601.41	0.87	0	-13658	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	791	-38.42	1.65	12	7.94	-297.00	6906.00	25450	20231102	-55.17	8510	20240625	34.08	19580	-41.73	20240220	8510	34.08	20240625	25450	-55.17	20231102	8510	34.08	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
157	20240704	130954	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	-360	5	-3.03	5641573220	485537	6.15	11740	11890	11430	15470	8330	11900	11619.02	0.87	0	-11398	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	800	-38.86	1.67	12	7.01	-297.00	6906.00	25450	20231102	-54.66	8510	20240625	35.61	19580	-41.06	20240220	8510	35.61	20240625	25450	-54.66	20231102	8510	35.61	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
158	20240704	120954	57	100.00	KOSDAQ		금속	N	N	N	N		N	11500	-400	5	-3.36	5225562050	449319	5.69	11740	11890	11430	15470	8330	11900	11629.73	0.87	0	-3252	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	797	-38.72	1.67	12	6.49	-297.00	6906.00	25450	20231102	-54.81	8510	20240625	35.14	19580	-41.27	20240220	8510	35.14	20240625	25450	-54.81	20231102	8510	35.14	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
159	20240704	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	11520	-380	5	-3.19	4864710050	417981	5.29	11740	11890	11430	15470	8330	11900	11638.35	0.87	0	4195	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	798	-38.79	1.67	12	6.03	-297.00	6906.00	25450	20231102	-54.73	8510	20240625	35.37	19580	-41.16	20240220	8510	35.37	20240625	25450	-54.73	20231102	8510	35.37	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
160	20240704	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	11480	-420	5	-3.53	3669515490	314622	3.98	11740	11890	11480	15470	8330	11900	11662.96	0.87	0	-3115	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	795	-38.65	1.66	12	4.54	-297.00	6906.00	25450	20231102	-54.89	8510	20240625	34.90	19580	-41.37	20240220	8510	34.90	20240625	25450	-54.89	20231102	8510	34.90	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
161	20240704	090954	57	100.00	KOSDAQ		금속	N	N	N	N		N	11740	-160	5	-1.34	1592371480	135527	1.72	11740	11890	11650	15470	8330	11900	11749.05	0.87	0	-9077	13673	12786	11583	10696	9493	13230	11140	35	3570	500	8330	10	1	6928151	813	-39.53	1.70	12	1.96	-297.00	6906.00	25450	20231102	-53.87	8510	20240625	37.96	19580	-40.04	20240220	8510	37.96	20240625	25450	-53.87	20231102	8510	37.96	20240625	3.31	N	240600	500	34 억		60098	N	N	0	N	00	N
162	20240703	160948	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	1000	2	9.17	91997515900	7856203	137.64	11250	12470	10380	14170	7630	10900	11709.90	1.24	0	-28259	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	824	-40.07	1.72	12	113.40	-297.00	6906.00	25450	20231102	-53.24	8510	20240625	39.84	19580	-39.22	20240220	8510	39.84	20240625	25450	-53.24	20231102	8510	39.84	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
163	20240703	150952	57	100.00	KOSDAQ		금속	N	N	N	N		N	11610	710	2	6.51	89921092340	7679727	134.55	11250	12470	10380	14170	7630	10900	11708.90	1.24	0	-33362	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	804	-39.09	1.68	12	110.85	-297.00	6906.00	25450	20231102	-54.38	8510	20240625	36.43	19580	-40.70	20240220	8510	36.43	20240625	25450	-54.38	20231102	8510	36.43	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
164	20240703	140951	57	100.00	KOSDAQ		금속	N	N	N	N		N	12010	1110	2	10.18	85264244210	7280785	127.56	11250	12470	10380	14170	7630	10900	11710.87	1.24	0	-53684	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	832	-40.44	1.74	12	105.09	-297.00	6906.00	25450	20231102	-52.81	8510	20240625	41.13	19580	-38.66	20240220	8510	41.13	20240625	25450	-52.81	20231102	8510	41.13	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
165	20240703	130951	57	100.00	KOSDAQ		금속	N	N	N	N		N	11650	750	2	6.88	67025444800	5762338	100.96	11250	12470	10380	14170	7630	10900	11631.65	1.24	0	-76286	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	807	-39.23	1.69	12	83.17	-297.00	6906.00	25450	20231102	-54.22	8510	20240625	36.90	19580	-40.50	20240220	8510	36.90	20240625	25450	-54.22	20231102	8510	36.90	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
166	20240703	120950	57	100.00	KOSDAQ		금속	N	N	N	N		N	11230	330	2	3.03	28853790870	2561151	44.87	11250	12200	10380	14170	7630	10900	11265.96	1.24	0	-30071	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	778	-37.81	1.63	12	36.97	-297.00	6906.00	25450	20231102	-55.87	8510	20240625	31.96	19580	-42.65	20240220	8510	31.96	20240625	25450	-55.87	20231102	8510	31.96	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
167	20240703	110953	57	100.00	KOSDAQ		금속	N	N	N	N		N	10530	-370	5	-3.39	23194647020	2054289	35.99	11250	12200	10380	14170	7630	10900	11290.85	1.24	0	-25144	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	730	-35.45	1.52	12	29.65	-297.00	6906.00	25450	20231102	-58.62	8510	20240625	23.74	19580	-46.22	20240220	8510	23.74	20240625	25450	-58.62	20231102	8510	23.74	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
168	20240703	100953	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-210	5	-1.93	21637494710	1906716	33.41	11250	12200	10600	14170	7630	10900	11348.06	1.24	0	-37611	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	741	-35.99	1.55	12	27.52	-297.00	6906.00	25450	20231102	-58.00	8510	20240625	25.62	19580	-45.40	20240220	8510	25.62	20240625	25450	-58.00	20231102	8510	25.62	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
169	20240703	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-120	5	-1.10	2387230210	219316	3.84	11250	11260	10600	14170	7630	10900	10884.88	1.24	0	-13762	12880	11890	10390	9400	7900	12385	9895	35	3270	500	7630	10	1	6928151	747	-36.30	1.56	12	3.17	-297.00	6906.00	25450	20231102	-57.64	8510	20240625	26.67	19580	-44.94	20240220	8510	26.67	20240625	25450	-57.64	20231102	8510	26.67	20240625	3.23	N	240600	500	34 억		85857	N	N	0	N	00	N
170	20240702	160947	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	2050	2	23.16	60295683700	5655481	5514.15	8890	11380	8890	11500	6200	8850	10660.95	0.37	0	60376	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	755	-36.70	1.58	12	81.63	-297.00	6906.00	25450	20231102	-57.17	8510	20240625	28.08	19580	-44.33	20240220	8510	28.08	20240625	25450	-57.17	20231102	8510	28.08	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
171	20240702	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	1640	2	18.53	57516481040	5395191	5260.37	8890	11380	8890	11500	6200	8850	10660.69	0.37	0	47336	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	727	-35.32	1.52	12	77.87	-297.00	6906.00	25450	20231102	-58.78	8510	20240625	23.27	19580	-46.42	20240220	8510	23.27	20240625	25450	-58.78	20231102	8510	23.27	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
172	20240702	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	2190	2	24.75	46390248480	4378540	4269.12	8890	11380	8890	11500	6200	8850	10594.91	0.37	0	69906	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	765	-37.17	1.60	12	63.20	-297.00	6906.00	25450	20231102	-56.62	8510	20240625	29.73	19580	-43.62	20240220	8510	29.73	20240625	25450	-56.62	20231102	8510	29.73	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
173	20240702	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	11100	2250	2	25.42	42193184660	3998061	3898.15	8890	11380	8890	11500	6200	8850	10553.41	0.37	0	43494	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	769	-37.37	1.61	12	57.71	-297.00	6906.00	25450	20231102	-56.39	8510	20240625	30.43	19580	-43.31	20240220	8510	30.43	20240625	25450	-56.39	20231102	8510	30.43	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
174	20240702	120950	57	100.00	KOSDAQ		금속	N	N	N	N		N	10860	2010	2	22.71	36991997530	3528882	3440.70	8890	11260	8890	11500	6200	8850	10482.64	0.37	0	32093	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	752	-36.57	1.57	12	50.94	-297.00	6906.00	25450	20231102	-57.33	8510	20240625	27.61	19580	-44.54	20240220	8510	27.61	20240625	25450	-57.33	20231102	8510	27.61	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
175	20240702	110949	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	2160	2	24.41	31632662520	3042277	2966.25	8890	11140	8890	11500	6200	8850	10397.69	0.37	0	29234	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	763	-37.07	1.59	12	43.91	-297.00	6906.00	25450	20231102	-56.74	8510	20240625	29.38	19580	-43.77	20240220	8510	29.38	20240625	25450	-56.74	20231102	8510	29.38	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
176	20240702	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	10090	1240	2	14.01	15932364730	1583615	1544.04	8890	10600	8890	11500	6200	8850	10060.76	0.37	0	22821	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	699	-33.97	1.46	12	22.86	-297.00	6906.00	25450	20231102	-60.35	8510	20240625	18.57	19580	-48.47	20240220	8510	18.57	20240625	25450	-60.35	20231102	8510	18.57	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
177	20240702	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	740	2	8.36	2030399710	213435	208.10	8890	9900	8890	11500	6200	8850	9512.97	0.37	0	21800	9250	9050	8780	8580	8310	8915	8445	35	2650	500	6190	10	1	6928151	664	-32.29	1.39	12	3.08	-297.00	6906.00	25450	20231102	-62.32	8510	20240625	12.69	19580	-51.02	20240220	8510	12.69	20240625	25450	-62.32	20231102	8510	12.69	20240625	3.19	N	240600	500	34 억		25696	N	N	0	N	00	N
178	20240701	160945	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	8850	-70	5	-0.78	882717250	99538	46.91	8900	8980	8510	11590	6250	8920	8868.34	0.28	0	6641	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	613	-29.80	1.28	12	1.44	-297.00	6906.00	25450	20231102	-65.23	8510	20240701	4.00	19580	-54.80	20240220	8510	4.00	20240701	25450	-65.23	20231102	8510	4.00	20240701	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
179	20240701	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-20	5	-0.22	617396750	69384	32.70	8900	8980	8830	11590	6250	8920	8898.26	0.28	0	5902	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	617	-29.97	1.29	12	1.00	-297.00	6906.00	25450	20231102	-65.03	8510	20240625	4.58	19580	-54.55	20240220	8510	4.58	20240625	25450	-65.03	20231102	8510	4.58	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
180	20240701	140946	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	10	2	0.11	512569600	57596	27.14	8900	8980	8830	11590	6250	8920	8899.40	0.28	0	4636	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	619	-30.07	1.29	12	0.83	-297.00	6906.00	25450	20231102	-64.91	8510	20240625	4.94	19580	-54.39	20240220	8510	4.94	20240625	25450	-64.91	20231102	8510	4.94	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
181	20240701	130946	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	20	2	0.22	445359830	50049	23.59	8900	8980	8830	11590	6250	8920	8898.48	0.28	0	4211	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	619	-30.10	1.29	12	0.72	-297.00	6906.00	25450	20231102	-64.87	8510	20240625	5.05	19580	-54.34	20240220	8510	5.05	20240625	25450	-64.87	20231102	8510	5.05	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
182	20240701	120947	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	40	2	0.45	407583170	45823	21.59	8900	8980	8830	11590	6250	8920	8894.73	0.28	0	5773	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	621	-30.17	1.30	12	0.66	-297.00	6906.00	25450	20231102	-64.79	8510	20240625	5.29	19580	-54.24	20240220	8510	5.29	20240625	25450	-64.79	20231102	8510	5.29	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
183	20240701	110944	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	60	2	0.67	365111980	41084	19.36	8900	8980	8830	11590	6250	8920	8886.96	0.28	0	7552	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	622	-30.24	1.30	12	0.59	-297.00	6906.00	25450	20231102	-64.72	8510	20240625	5.52	19580	-54.14	20240220	8510	5.52	20240625	25450	-64.72	20231102	8510	5.52	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
184	20240701	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	8880	-40	5	-0.45	251223490	28307	13.34	8900	8940	8830	11590	6250	8920	8874.96	0.28	0	4456	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	615	-29.90	1.29	12	0.41	-297.00	6906.00	25450	20231102	-65.11	8510	20240625	4.35	19580	-54.65	20240220	8510	4.35	20240625	25450	-65.11	20231102	8510	4.35	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N
185	20240701	090941	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-30	5	-0.34	80890110	9109	4.29	8900	8910	8830	11590	6250	8920	8880.24	0.28	0	3312	9653	9286	9083	8716	8513	9185	8615	35	2670	500	6240	10	1	6928151	616	-29.93	1.29	12	0.13	-297.00	6906.00	25450	20231102	-65.07	8510	20240625	4.47	19580	-54.60	20240220	8510	4.47	20240625	25450	-65.07	20231102	8510	4.47	20240625	2.14	N	240600	500	34 억		19055	N	N	0	N	00	N