KissMeData/365330/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	161232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-280	5	-6.17	31873907010	7168424	40.28	4435	4665	4135	5900	3180	4540	4445.89	1.58	0	256247	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1304	9.64	2.82	12	23.42	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	4925	-13.50	20240725	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
3	20240731	151251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-255	5	-5.62	31010269580	6966006	39.14	4435	4665	4135	5900	3180	4540	4450.99	1.58	0	218003	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1312	9.69	2.84	12	22.76	442.00	1510.00	6150	20231116	-30.33	2125	20240628	101.65	4925	-12.99	20240725	2125	101.65	20240628	6150	-30.33	20231116	2125	101.65	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
4	20240731	141251	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-395	5	-8.70	28074884165	6270199	35.23	4435	4665	4135	5900	3180	4540	4476.99	1.58	0	162190	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1269	9.38	2.75	12	20.48	442.00	1510.00	6150	20231116	-32.60	2125	20240628	95.06	4925	-15.84	20240725	2125	95.06	20240628	6150	-32.60	20231116	2125	95.06	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
5	20240731	131245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-110	5	-2.42	23789935200	5271707	29.62	4435	4665	4320	5900	3180	4540	4512.49	1.58	0	30846	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1356	10.02	2.93	12	17.22	442.00	1510.00	6150	20231116	-27.97	2125	20240628	108.47	4925	-10.05	20240725	2125	108.47	20240628	6150	-27.97	20231116	2125	108.47	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
6	20240731	121244	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-95	5	-2.09	22909403480	5072889	28.50	4435	4665	4320	5900	3180	4540	4515.80	1.58	0	30014	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1361	10.06	2.94	12	16.57	442.00	1510.00	6150	20231116	-27.72	2125	20240628	109.18	4925	-9.75	20240725	2125	109.18	20240628	6150	-27.72	20231116	2125	109.18	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
7	20240731	111247	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-90	5	-1.98	21554762290	4767827	26.79	4435	4665	4320	5900	3180	4540	4520.67	1.58	0	41512	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1362	10.07	2.95	12	15.58	442.00	1510.00	6150	20231116	-27.64	2125	20240628	109.41	4925	-9.64	20240725	2125	109.41	20240628	6150	-27.64	20231116	2125	109.41	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
8	20240731	101245	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	40	2	0.88	13928162225	3090696	17.37	4435	4665	4320	5900	3180	4540	4505.91	1.58	0	135523	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1402	10.36	3.03	12	10.10	442.00	1510.00	6150	20231116	-25.53	2125	20240628	115.53	4925	-7.01	20240725	2125	115.53	20240628	6150	-25.53	20231116	2125	115.53	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
9	20240731	091243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-135	5	-2.97	4356692435	975510	5.48	4435	4575	4390	5900	3180	4540	4461.91	1.58	0	34427	5100	4820	4420	4140	3740	4960	4280	153	1360	500	2810	5	1	30610000	1348	9.97	2.92	12	3.19	442.00	1510.00	6150	20231116	-28.37	2125	20240628	107.29	4925	-10.56	20240725	2125	107.29	20240628	6150	-28.37	20231116	2125	107.29	20240628	5.51	N	365330	500	153 억		484248	N	N	0	N	00	N
10	20240730	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	350	2	8.35	77640707035	17308630	445.47	4140	4700	4020	5440	2935	4190	4485.62	1.03	0	169057	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1390	10.27	3.01	12	56.55	442.00	1510.00	6150	20231116	-26.18	2125	20240628	113.65	4925	-7.82	20240725	2125	113.65	20240628	6150	-26.18	20231116	2125	113.65	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
11	20240730	151238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	395	2	9.43	74908688900	16707125	429.99	4140	4700	4020	5440	2935	4190	4483.66	1.03	0	162332	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1403	10.37	3.04	12	54.58	442.00	1510.00	6150	20231116	-25.45	2125	20240628	115.76	4925	-6.90	20240725	2125	115.76	20240628	6150	-25.45	20231116	2125	115.76	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
12	20240730	141221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	285	2	6.80	64850311710	14491631	372.97	4140	4700	4020	5440	2935	4190	4475.05	1.03	0	109939	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1370	10.12	2.96	12	47.34	442.00	1510.00	6150	20231116	-27.24	2125	20240628	110.59	4925	-9.14	20240725	2125	110.59	20240628	6150	-27.24	20231116	2125	110.59	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
13	20240730	131227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	240	2	5.73	61129257080	13660639	351.58	4140	4700	4020	5440	2935	4190	4474.88	1.03	0	20435	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1356	10.02	2.93	12	44.63	442.00	1510.00	6150	20231116	-27.97	2125	20240628	108.47	4925	-10.05	20240725	2125	108.47	20240628	6150	-27.97	20231116	2125	108.47	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
14	20240730	121218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	245	2	5.85	55793437720	12464000	320.78	4140	4700	4020	5440	2935	4190	4476.40	1.03	0	-351	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1358	10.03	2.94	12	40.72	442.00	1510.00	6150	20231116	-27.89	2125	20240628	108.71	4925	-9.95	20240725	2125	108.71	20240628	6150	-27.89	20231116	2125	108.71	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
15	20240730	111227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	240	2	5.73	51446013630	11484597	295.58	4140	4700	4020	5440	2935	4190	4479.60	1.03	0	-98668	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1356	10.02	2.93	12	37.52	442.00	1510.00	6150	20231116	-27.97	2125	20240628	108.47	4925	-10.05	20240725	2125	108.47	20240628	6150	-27.97	20231116	2125	108.47	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
16	20240730	101237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	310	2	7.40	41625520995	9281342	238.87	4140	4700	4020	5440	2935	4190	4484.91	1.03	0	-231113	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1377	10.18	2.98	12	30.32	442.00	1510.00	6150	20231116	-26.83	2125	20240628	111.76	4925	-8.63	20240725	2125	111.76	20240628	6150	-26.83	20231116	2125	111.76	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
17	20240730	091243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-80	5	-1.91	1939506500	475089	12.23	4140	4140	4020	5440	2935	4190	4082.07	1.03	0	-38373	4450	4320	4170	4040	3890	4245	3965	153	1250	500	2590	5	1	30610000	1258	9.30	2.72	12	1.55	442.00	1510.00	6150	20231116	-33.17	2125	20240628	93.41	4925	-16.55	20240725	2125	93.41	20240628	6150	-33.17	20231116	2125	93.41	20240628	5.97	N	365330	500	153 억		315939	N	N	0	N	00	N
18	20240729	161211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-310	5	-6.89	15556363200	3704293	46.83	4285	4300	4020	5850	3150	4500	4199.29	0.83	0	-46961	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1283	9.48	2.77	12	12.10	442.00	1510.00	6150	20231116	-31.87	2125	20240628	97.18	4925	-14.92	20240725	2125	97.18	20240628	6150	-31.87	20231116	2125	97.18	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
19	20240729	151228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-285	5	-6.33	14956309600	3561328	45.02	4285	4300	4020	5850	3150	4500	4199.36	0.83	0	-52675	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1290	9.54	2.79	12	11.63	442.00	1510.00	6150	20231116	-31.46	2125	20240628	98.35	4925	-14.42	20240725	2125	98.35	20240628	6150	-31.46	20231116	2125	98.35	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
20	20240729	141237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-290	5	-6.44	14061455060	3348627	42.34	4285	4300	4020	5850	3150	4500	4198.87	0.83	0	-72944	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1289	9.52	2.79	12	10.94	442.00	1510.00	6150	20231116	-31.54	2125	20240628	98.12	4925	-14.52	20240725	2125	98.12	20240628	6150	-31.54	20231116	2125	98.12	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
21	20240729	131233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-275	5	-6.11	13383888980	3187130	40.29	4285	4300	4020	5850	3150	4500	4199.04	0.83	0	-97974	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1293	9.56	2.80	12	10.41	442.00	1510.00	6150	20231116	-31.30	2125	20240628	98.82	4925	-14.21	20240725	2125	98.82	20240628	6150	-31.30	20231116	2125	98.82	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
22	20240729	121234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-305	5	-6.78	12721615390	3029237	38.30	4285	4300	4020	5850	3150	4500	4199.28	0.83	0	-118233	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1284	9.49	2.78	12	9.90	442.00	1510.00	6150	20231116	-31.79	2125	20240628	97.41	4925	-14.82	20240725	2125	97.41	20240628	6150	-31.79	20231116	2125	97.41	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
23	20240729	111221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-275	5	-6.11	11720544705	2790498	35.28	4285	4300	4020	5850	3150	4500	4199.80	0.83	0	-54040	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1293	9.56	2.80	12	9.12	442.00	1510.00	6150	20231116	-31.30	2125	20240628	98.82	4925	-14.21	20240725	2125	98.82	20240628	6150	-31.30	20231116	2125	98.82	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
24	20240729	101218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-240	5	-5.33	10105033620	2409989	30.47	4285	4300	4020	5850	3150	4500	4192.55	0.83	0	-56270	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1304	9.64	2.82	12	7.87	442.00	1510.00	6150	20231116	-30.73	2125	20240628	100.47	4925	-13.50	20240725	2125	100.47	20240628	6150	-30.73	20231116	2125	100.47	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
25	20240729	091216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-400	5	-8.89	4842131215	1165134	14.73	4285	4300	4020	5850	3150	4500	4154.87	0.83	0	-69183	4733	4616	4443	4326	4153	4675	4385	153	1350	500	2790	5	1	30610000	1255	9.28	2.72	12	3.81	442.00	1510.00	6150	20231116	-33.33	2125	20240628	92.94	4925	-16.75	20240725	2125	92.94	20240628	6150	-33.33	20231116	2125	92.94	20240628	4.99	N	365330	500	153 억		253412	N	N	0	N	00	N
26	20240726	161158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	100	2	2.27	33954220830	7655630	17.34	4310	4560	4270	5720	3080	4400	4434.97	0.72	0	151514	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1377	10.18	2.98	12	25.01	442.00	1510.00	6150	20231116	-26.83	2125	20240628	111.76	4925	-8.63	20240725	2125	111.76	20240628	6150	-26.83	20231116	2125	111.76	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
27	20240726	151211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	115	2	2.61	31762556290	7168823	16.24	4310	4560	4270	5720	3080	4400	4430.66	0.72	0	255881	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1382	10.21	2.99	12	23.42	442.00	1510.00	6150	20231116	-26.59	2125	20240628	112.47	4925	-8.32	20240725	2125	112.47	20240628	6150	-26.59	20231116	2125	112.47	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
28	20240726	141210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	85	2	1.93	26214206690	5937800	13.45	4310	4550	4270	5720	3080	4400	4414.81	0.72	0	144208	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1373	10.15	2.97	12	19.40	442.00	1510.00	6150	20231116	-27.07	2125	20240628	111.06	4925	-8.93	20240725	2125	111.06	20240628	6150	-27.07	20231116	2125	111.06	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
29	20240726	131212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-40	5	-0.91	16730037260	3807086	8.62	4310	4495	4270	5720	3080	4400	4394.44	0.72	0	7329	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1335	9.86	2.89	12	12.44	442.00	1510.00	6150	20231116	-29.11	2125	20240628	105.18	4925	-11.47	20240725	2125	105.18	20240628	6150	-29.11	20231116	2125	105.18	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
30	20240726	121217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	20	2	0.45	14618214405	3323711	7.53	4310	4495	4270	5720	3080	4400	4398.16	0.72	0	126165	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1353	10.00	2.93	12	10.86	442.00	1510.00	6150	20231116	-28.13	2125	20240628	108.00	4925	-10.25	20240725	2125	108.00	20240628	6150	-28.13	20231116	2125	108.00	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
31	20240726	111215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	15	2	0.34	13031492035	2962949	6.71	4310	4495	4270	5720	3080	4400	4398.15	0.72	0	158350	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1351	9.99	2.92	12	9.68	442.00	1510.00	6150	20231116	-28.21	2125	20240628	107.76	4925	-10.36	20240725	2125	107.76	20240628	6150	-28.21	20231116	2125	107.76	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
32	20240726	101209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	10	2	0.23	10776911530	2451086	5.55	4310	4495	4270	5720	3080	4400	4396.79	0.72	0	137813	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1350	9.98	2.92	12	8.01	442.00	1510.00	6150	20231116	-28.29	2125	20240628	107.53	4925	-10.46	20240725	2125	107.53	20240628	6150	-28.29	20231116	2125	107.53	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
33	20240726	091209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	55	2	1.25	4998319435	1138091	2.58	4310	4495	4270	5720	3080	4400	4391.83	0.72	0	154090	5206	4802	4521	4117	3836	4662	3977	153	1320	500	2720	5	1	30610000	1364	10.08	2.95	12	3.72	442.00	1510.00	6150	20231116	-27.56	2125	20240628	109.65	4925	-9.54	20240725	2125	109.65	20240628	6150	-27.56	20231116	2125	109.65	20240628	6.08	N	365330	500	153 억		220920	N	N	0	N	00	N
34	20240725	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	190	2	4.51	203694990290	43752589	771.45	4745	4925	4240	5470	2950	4210	4655.82	0.96	0	-101597	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1347	9.95	2.91	12	142.94	442.00	1510.00	6150	20231116	-28.46	2125	20240628	107.06	4925	-10.66	20240725	2125	107.06	20240628	6150	-28.46	20231116	2125	107.06	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
35	20240725	151220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	110	2	2.61	199482671840	42784181	754.38	4745	4925	4240	5470	2950	4210	4662.54	0.96	0	-121400	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1322	9.77	2.86	12	139.77	442.00	1510.00	6150	20231116	-29.76	2125	20240628	103.29	4925	-12.28	20240725	2125	103.29	20240628	6150	-29.76	20231116	2125	103.29	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
36	20240725	141215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	530	2	12.59	182798489245	39090982	689.26	4745	4925	4240	5470	2950	4210	4676.24	0.96	0	-188755	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1451	10.72	3.14	12	127.71	442.00	1510.00	6150	20231116	-22.93	2125	20240628	123.06	4925	-3.76	20240725	2125	123.06	20240628	6150	-22.93	20231116	2125	123.06	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
37	20240725	131207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	605	2	14.37	152537483695	32575761	574.38	4745	4925	4240	5470	2950	4210	4682.56	0.96	0	-248996	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1474	10.89	3.19	12	106.42	442.00	1510.00	6150	20231116	-21.71	2125	20240628	126.59	4925	-2.23	20240725	2125	126.59	20240628	6150	-21.71	20231116	2125	126.59	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
38	20240725	121213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	40	2	0.95	87243909350	18777757	331.09	4745	4880	4240	5470	2950	4210	4646.15	0.96	0	-234200	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1301	9.62	2.81	12	61.35	442.00	1510.00	6150	20231116	-30.89	2125	20240628	100.00	4880	-12.91	20240725	2125	100.00	20240628	6150	-30.89	20231116	2125	100.00	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
39	20240725	111212	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	300	2	7.13	81602220775	17481556	308.24	4745	4880	4425	5470	2950	4210	4667.92	0.96	0	-254917	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1381	10.20	2.99	12	57.11	442.00	1510.00	6150	20231116	-26.67	2125	20240628	112.24	4880	-7.58	20240725	2125	112.24	20240628	6150	-26.67	20231116	2125	112.24	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
40	20240725	101204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	390	2	9.26	74272881325	15866677	279.76	4745	4880	4425	5470	2950	4210	4681.08	0.96	0	-270170	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1408	10.41	3.05	12	51.83	442.00	1510.00	6150	20231116	-25.20	2125	20240628	116.47	4880	-5.74	20240725	2125	116.47	20240628	6150	-25.20	20231116	2125	116.47	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
41	20240725	091159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	525	2	12.47	41168006070	8628088	152.13	4745	4880	4640	5470	2950	4210	4771.45	0.96	0	-219826	4450	4330	4200	4080	3950	4265	4015	153	1260	500	2610	5	1	30610000	1449	10.71	3.14	12	28.19	442.00	1510.00	6150	20231116	-23.01	2125	20240628	122.82	4880	-2.97	20240725	2125	122.82	20240628	6150	-23.01	20231116	2125	122.82	20240628	6.27	N	365330	500	153 억		294581	N	N	0	N	00	N
42	20240724	161157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-210	5	-4.75	18244360655	4346817	74.46	4245	4320	4070	5740	3095	4420	4196.76	0.48	0	169139	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1289	9.52	2.79	12	14.20	442.00	1510.00	6150	20231116	-31.54	2125	20240628	98.12	4750	-11.37	20240722	2125	98.12	20240628	6150	-31.54	20231116	2125	98.12	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
43	20240724	151214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-295	5	-6.67	16897602930	4024989	68.95	4245	4320	4070	5740	3095	4420	4198.01	0.48	0	184742	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1263	9.33	2.73	12	13.15	442.00	1510.00	6150	20231116	-32.93	2125	20240628	94.12	4750	-13.16	20240722	2125	94.12	20240628	6150	-32.93	20231116	2125	94.12	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
44	20240724	141210	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-315	5	-7.13	14636849165	3475236	59.53	4245	4320	4105	5740	3095	4420	4211.58	0.48	0	159917	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1257	9.29	2.72	12	11.35	442.00	1510.00	6150	20231116	-33.25	2125	20240628	93.18	4750	-13.58	20240722	2125	93.18	20240628	6150	-33.25	20231116	2125	93.18	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
45	20240724	131214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-175	5	-3.96	11643504250	2754453	47.18	4245	4320	4110	5740	3095	4420	4226.95	0.48	0	197500	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1299	9.60	2.81	12	9.00	442.00	1510.00	6150	20231116	-30.98	2125	20240628	99.76	4750	-10.63	20240722	2125	99.76	20240628	6150	-30.98	20231116	2125	99.76	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
46	20240724	121213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-190	5	-4.30	10632730095	2516473	43.11	4245	4320	4110	5740	3095	4420	4225.02	0.48	0	156533	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1295	9.57	2.80	12	8.22	442.00	1510.00	6150	20231116	-31.22	2125	20240628	99.06	4750	-10.95	20240722	2125	99.06	20240628	6150	-31.22	20231116	2125	99.06	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
47	20240724	111211	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-125	5	-2.83	9727132855	2303592	39.46	4245	4320	4110	5740	3095	4420	4222.34	0.48	0	179941	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1315	9.72	2.84	12	7.53	442.00	1510.00	6150	20231116	-30.16	2125	20240628	102.12	4750	-9.58	20240722	2125	102.12	20240628	6150	-30.16	20231116	2125	102.12	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
48	20240724	101237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-120	5	-2.71	8431086630	2000756	34.27	4245	4310	4110	5740	3095	4420	4213.64	0.48	0	129509	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1316	9.73	2.85	12	6.54	442.00	1510.00	6150	20231116	-30.08	2125	20240628	102.35	4750	-9.47	20240722	2125	102.35	20240628	6150	-30.08	20231116	2125	102.35	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
49	20240724	091159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-220	5	-4.98	3424107725	813337	13.93	4245	4255	4140	5740	3095	4420	4209.17	0.48	0	-9606	4650	4535	4360	4245	4070	4592	4302	153	1320	500	2740	5	1	30610000	1286	9.50	2.78	12	2.66	442.00	1510.00	6150	20231116	-31.71	2125	20240628	97.65	4750	-11.58	20240722	2125	97.65	20240628	6150	-31.71	20231116	2125	97.65	20240628	5.30	N	365330	500	153 억		147867	N	N	0	N	00	N
50	20240723	161150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-100	5	-2.21	24197858045	5580949	14.64	4305	4475	4185	5870	3165	4520	4334.56	0.27	0	66173	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1353	10.00	2.93	12	18.23	442.00	1510.00	6150	20231116	-28.13	2125	20240628	108.00	4750	-6.95	20240722	2125	108.00	20240628	6150	-28.13	20231116	2125	108.00	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
51	20240723	151219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-115	5	-2.54	22778177125	5258642	13.80	4305	4475	4185	5870	3165	4520	4330.60	0.27	0	101832	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1348	9.97	2.92	12	17.18	442.00	1510.00	6150	20231116	-28.37	2125	20240628	107.29	4750	-7.26	20240722	2125	107.29	20240628	6150	-28.37	20231116	2125	107.29	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
52	20240723	141154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-135	5	-2.99	20638233310	4771932	12.52	4305	4475	4185	5870	3165	4520	4323.82	0.27	0	106937	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1342	9.92	2.90	12	15.59	442.00	1510.00	6150	20231116	-28.70	2125	20240628	106.35	4750	-7.68	20240722	2125	106.35	20240628	6150	-28.70	20231116	2125	106.35	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
53	20240723	131150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-100	5	-2.21	17594734550	4082601	10.71	4305	4445	4185	5870	3165	4520	4308.30	0.27	0	95554	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1353	10.00	2.93	12	13.34	442.00	1510.00	6150	20231116	-28.13	2125	20240628	108.00	4750	-6.95	20240722	2125	108.00	20240628	6150	-28.13	20231116	2125	108.00	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
54	20240723	121159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-165	5	-3.65	15686764725	3647502	9.57	4305	4435	4185	5870	3165	4520	4299.06	0.27	0	80868	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1333	9.85	2.88	12	11.92	442.00	1510.00	6150	20231116	-29.19	2125	20240628	104.94	4750	-8.32	20240722	2125	104.94	20240628	6150	-29.19	20231116	2125	104.94	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
55	20240723	111157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-195	5	-4.31	14591494320	3396435	8.91	4305	4435	4185	5870	3165	4520	4294.34	0.27	0	90197	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1324	9.79	2.86	12	11.10	442.00	1510.00	6150	20231116	-29.67	2125	20240628	103.53	4750	-8.95	20240722	2125	103.53	20240628	6150	-29.67	20231116	2125	103.53	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
56	20240723	101151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-230	5	-5.09	10549384185	2466016	6.47	4305	4435	4185	5870	3165	4520	4275.24	0.27	0	134009	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1313	9.71	2.84	12	8.06	442.00	1510.00	6150	20231116	-30.24	2125	20240628	101.88	4750	-9.68	20240722	2125	101.88	20240628	6150	-30.24	20231116	2125	101.88	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
57	20240723	091204	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-310	5	-6.86	5137724855	1195373	3.14	4305	4435	4210	5870	3165	4520	4292.91	0.27	0	41118	5090	4805	4465	4180	3840	4947	4322	153	1350	500	2800	5	1	30610000	1289	9.52	2.79	12	3.91	442.00	1510.00	6150	20231116	-31.54	2125	20240628	98.12	4750	-11.37	20240722	2125	98.12	20240628	6150	-31.54	20231116	2125	98.12	20240628	5.49	N	365330	500	153 억		81717	N	N	0	N	00	N
58	20240722	161143	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	395	2	9.58	170938863305	37767460	130.88	4125	4750	4125	5360	2890	4125	4527.89	0.53	0	-82964	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1384	10.23	2.99	12	123.38	442.00	1510.00	6150	20231116	-26.50	2125	20240628	112.71	4750	-4.84	20240722	2125	112.71	20240628	6150	-26.50	20231116	2125	112.71	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
59	20240722	151156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	375	2	9.09	168246332675	37170853	128.82	4125	4750	4125	5360	2890	4125	4528.07	0.53	0	-41663	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1377	10.18	2.98	12	121.43	442.00	1510.00	6150	20231116	-26.83	2125	20240628	111.76	4750	-5.26	20240722	2125	111.76	20240628	6150	-26.83	20231116	2125	111.76	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
60	20240722	141203	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	380	2	9.21	160926509305	35542885	123.18	4125	4750	4125	5360	2890	4125	4529.53	0.53	0	-21640	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1379	10.19	2.98	12	116.12	442.00	1510.00	6150	20231116	-26.75	2125	20240628	112.00	4750	-5.16	20240722	2125	112.00	20240628	6150	-26.75	20231116	2125	112.00	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
61	20240722	131158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	440	2	10.67	155173802965	34266833	118.75	4125	4750	4125	5360	2890	4125	4530.33	0.53	0	-86912	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1397	10.33	3.02	12	111.95	442.00	1510.00	6150	20231116	-25.77	2125	20240628	114.82	4750	-3.89	20240722	2125	114.82	20240628	6150	-25.77	20231116	2125	114.82	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
62	20240722	121157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	330	2	8.00	142257115545	31435280	108.94	4125	4750	4125	5360	2890	4125	4527.49	0.53	0	-97126	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1364	10.08	2.95	12	102.70	442.00	1510.00	6150	20231116	-27.56	2125	20240628	109.65	4750	-6.21	20240722	2125	109.65	20240628	6150	-27.56	20231116	2125	109.65	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
63	20240722	111153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	445	2	10.79	134846791365	29769668	103.17	4125	4750	4125	5360	2890	4125	4531.90	0.53	0	-102500	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1399	10.34	3.03	12	97.25	442.00	1510.00	6150	20231116	-25.69	2125	20240628	115.06	4750	-3.79	20240722	2125	115.06	20240628	6150	-25.69	20231116	2125	115.06	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
64	20240722	101152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	385	2	9.33	122676325085	27104223	93.93	4125	4750	4125	5360	2890	4125	4528.53	0.53	0	-88126	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1381	10.20	2.99	12	88.55	442.00	1510.00	6150	20231116	-26.67	2125	20240628	112.24	4750	-5.05	20240722	2125	112.24	20240628	6150	-26.67	20231116	2125	112.24	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
65	20240722	091156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	195	2	4.73	27379483225	6303335	21.84	4125	4520	4125	5360	2890	4125	4349.47	0.53	0	-97127	4745	4435	4160	3850	3575	4590	4005	153	1235	500	2550	5	1	30610000	1322	9.77	2.86	12	20.59	442.00	1510.00	6150	20231116	-29.76	2125	20240628	103.29	4520	-4.42	20240722	2125	103.29	20240628	6150	-29.76	20231116	2125	103.29	20240628	4.44	N	365330	500	153 억		163634	N	N	0	N	00	N
66	20240719	161124	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	55	2	1.35	119615727750	28503685	245.06	3905	4470	3885	5290	2850	4070	4196.74	0.26	0	70280	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1263	9.33	2.73	12	93.12	442.00	1510.00	6150	20231116	-32.93	2125	20240628	94.12	4470	-7.72	20240719	2125	94.12	20240628	6150	-32.93	20231116	2125	94.12	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
67	20240719	151137	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	115374757805	27471182	236.18	3905	4470	3885	5290	2850	4070	4199.85	0.26	0	17804	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1247	9.22	2.70	12	89.75	442.00	1510.00	6150	20231116	-33.74	2125	20240628	91.76	4470	-8.84	20240719	2125	91.76	20240628	6150	-33.74	20231116	2125	91.76	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
68	20240719	141138	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	40	2	0.98	106364893275	25221784	216.84	3905	4470	3885	5290	2850	4070	4217.19	0.26	0	-21302	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1258	9.30	2.72	12	82.40	442.00	1510.00	6150	20231116	-33.17	2125	20240628	93.41	4470	-8.05	20240719	2125	93.41	20240628	6150	-33.17	20231116	2125	93.41	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
69	20240719	131130	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	165	2	4.05	84176038905	19969584	171.69	3905	4470	3885	5290	2850	4070	4215.22	0.26	0	-49015	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1296	9.58	2.80	12	65.24	442.00	1510.00	6150	20231116	-31.14	2125	20240628	99.29	4470	-5.26	20240719	2125	99.29	20240628	6150	-31.14	20231116	2125	99.29	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
70	20240719	121128	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-90	5	-2.21	14467834915	3640567	31.30	3905	4080	3885	5290	2850	4070	3974.03	0.26	0	23678	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1218	9.00	2.64	12	11.89	442.00	1510.00	6150	20231116	-35.28	2125	20240628	87.29	4340	-8.29	20240102	2125	87.29	20240628	6150	-35.28	20231116	2125	87.29	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
71	20240719	111139	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-55	5	-1.35	12107981735	3043393	26.17	3905	4080	3885	5290	2850	4070	3978.42	0.26	0	59908	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1229	9.08	2.66	12	9.94	442.00	1510.00	6150	20231116	-34.72	2125	20240628	88.94	4340	-7.49	20240102	2125	88.94	20240628	6150	-34.72	20231116	2125	88.94	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
72	20240719	101126	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-85	5	-2.09	7376404905	1864912	16.03	3905	4040	3885	5290	2850	4070	3955.30	0.26	0	64628	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1220	9.02	2.64	12	6.09	442.00	1510.00	6150	20231116	-35.20	2125	20240628	87.53	4340	-8.18	20240102	2125	87.53	20240628	6150	-35.20	20231116	2125	87.53	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
73	20240719	091141	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-165	5	-4.05	3153124965	804236	6.91	3905	3980	3885	5290	2850	4070	3920.46	0.26	0	38690	4396	4232	3956	3792	3516	4315	3875	153	1220	500	2520	5	1	30610000	1195	8.83	2.59	12	2.63	442.00	1510.00	6150	20231116	-36.50	2125	20240628	83.76	4340	-10.02	20240102	2125	83.76	20240628	6150	-36.50	20231116	2125	83.76	20240628	3.91	N	365330	500	153 억		79830	N	N	0	N	00	N
74	20240718	161117	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	105	2	2.65	43616625295	11083973	128.95	4060	4120	3680	5150	2780	3965	3934.62	0.68	0	-114101	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1246	9.21	2.70	12	36.21	442.00	1510.00	6150	20231116	-33.82	2125	20240628	91.53	4340	-6.22	20240102	2125	91.53	20240628	6150	-33.82	20231116	2125	91.53	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
75	20240718	151128	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	40	2	1.01	38683460725	9867765	114.80	4060	4120	3680	5150	2780	3965	3920.18	0.68	0	-17977	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1226	9.06	2.65	12	32.24	442.00	1510.00	6150	20231116	-34.88	2125	20240628	88.47	4340	-7.72	20240102	2125	88.47	20240628	6150	-34.88	20231116	2125	88.47	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
76	20240718	141120	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-95	5	-2.40	32846400875	8399828	97.72	4060	4120	3680	5150	2780	3965	3910.37	0.68	0	2302	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1185	8.76	2.56	12	27.44	442.00	1510.00	6150	20231116	-37.07	2125	20240628	82.12	4340	-10.83	20240102	2125	82.12	20240628	6150	-37.07	20231116	2125	82.12	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
77	20240718	131120	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-45	5	-1.13	31199295180	7973584	92.76	4060	4120	3680	5150	2780	3965	3912.83	0.68	0	56781	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1200	8.87	2.60	12	26.05	442.00	1510.00	6150	20231116	-36.26	2125	20240628	84.47	4340	-9.68	20240102	2125	84.47	20240628	6150	-36.26	20231116	2125	84.47	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
78	20240718	121119	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-55	5	-1.39	27229335010	6966849	81.05	4060	4120	3680	5150	2780	3965	3908.41	0.68	0	78871	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1197	8.85	2.59	12	22.76	442.00	1510.00	6150	20231116	-36.42	2125	20240628	84.00	4340	-9.91	20240102	2125	84.00	20240628	6150	-36.42	20231116	2125	84.00	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
79	20240718	111128	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-95	5	-2.40	25196391085	6447552	75.01	4060	4120	3680	5150	2780	3965	3907.90	0.68	0	50231	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1185	8.76	2.56	12	21.06	442.00	1510.00	6150	20231116	-37.07	2125	20240628	82.12	4340	-10.83	20240102	2125	82.12	20240628	6150	-37.07	20231116	2125	82.12	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
80	20240718	101130	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-65	5	-1.64	22600504330	5781309	67.26	4060	4120	3680	5150	2780	3965	3909.24	0.68	0	4983	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1194	8.82	2.58	12	18.89	442.00	1510.00	6150	20231116	-36.59	2125	20240628	83.53	4340	-10.14	20240102	2125	83.53	20240628	6150	-36.59	20231116	2125	83.53	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
81	20240718	091132	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-135	5	-3.40	9353724405	2386312	27.76	4060	4120	3680	5150	2780	3965	3919.74	0.68	0	-119227	4401	4182	4046	3827	3691	4115	3760	153	1185	500	2450	5	1	30610000	1172	8.67	2.54	12	7.80	442.00	1510.00	6150	20231116	-37.72	2125	20240628	80.24	4340	-11.75	20240102	2125	80.24	20240628	6150	-37.72	20231116	2125	80.24	20240628	4.18	N	365330	500	153 억		208757	N	N	0	N	00	N
82	20240717	161218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-190	5	-4.57	32417506615	7934153	16.84	4095	4265	3910	5400	2910	4155	4088.53	0.21	0	145274	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1214	8.97	2.63	12	25.92	442.00	1510.00	6150	20231116	-35.53	2125	20240628	86.59	4340	-8.64	20240102	2125	86.59	20240628	6150	-35.53	20231116	2125	86.59	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
83	20240717	151224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-190	5	-4.57	30437097255	7434428	15.78	4095	4265	3910	5400	2910	4155	4094.06	0.21	0	107525	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1214	8.97	2.63	12	24.29	442.00	1510.00	6150	20231116	-35.53	2125	20240628	86.59	4340	-8.64	20240102	2125	86.59	20240628	6150	-35.53	20231116	2125	86.59	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
84	20240717	141221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-160	5	-3.85	27365302855	6661539	14.14	4095	4265	3985	5400	2910	4155	4107.94	0.21	0	96294	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1223	9.04	2.65	12	21.76	442.00	1510.00	6150	20231116	-35.04	2125	20240628	88.00	4340	-7.95	20240102	2125	88.00	20240628	6150	-35.04	20231116	2125	88.00	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
85	20240717	131219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-170	5	-4.09	26384143790	6417525	13.62	4095	4265	3985	5400	2910	4155	4111.25	0.21	0	98472	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1220	9.02	2.64	12	20.97	442.00	1510.00	6150	20231116	-35.20	2125	20240628	87.53	4340	-8.18	20240102	2125	87.53	20240628	6150	-35.20	20231116	2125	87.53	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
86	20240717	121220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-85	5	-2.05	24667793820	5990275	12.71	4095	4265	4005	5400	2910	4155	4117.96	0.21	0	102672	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1246	9.21	2.70	12	19.57	442.00	1510.00	6150	20231116	-33.82	2125	20240628	91.53	4340	-6.22	20240102	2125	91.53	20240628	6150	-33.82	20231116	2125	91.53	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
87	20240717	111222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-60	5	-1.44	21518555025	5212080	11.06	4095	4265	4035	5400	2910	4155	4128.58	0.21	0	142066	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1253	9.26	2.71	12	17.03	442.00	1510.00	6150	20231116	-33.41	2125	20240628	92.71	4340	-5.65	20240102	2125	92.71	20240628	6150	-33.41	20231116	2125	92.71	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
88	20240717	101225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-75	5	-1.81	17968270355	4353645	9.24	4095	4265	4035	5400	2910	4155	4127.17	0.21	0	92193	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1249	9.23	2.70	12	14.22	442.00	1510.00	6150	20231116	-33.66	2125	20240628	92.00	4340	-5.99	20240102	2125	92.00	20240628	6150	-33.66	20231116	2125	92.00	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
89	20240717	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-85	5	-2.05	7205954075	1749961	3.71	4095	4265	4050	5400	2910	4155	4117.74	0.21	0	61796	4681	4417	3966	3702	3251	4550	3835	153	1245	500	2570	5	1	30610000	1246	9.21	2.70	12	5.72	442.00	1510.00	6150	20231116	-33.82	2125	20240628	91.53	4340	-6.22	20240102	2125	91.53	20240628	6150	-33.82	20231116	2125	91.53	20240628	4.11	N	365330	500	153 억		63795	N	N	0	N	00	N
90	20240716	161223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	900	2	27.65	185672084090	46705092	132.64	3580	4230	3515	4230	2280	3255	3975.19	0.71	0	-152084	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1272	9.40	2.75	12	152.58	442.00	1510.00	6150	20231116	-32.44	2125	20240628	95.53	4340	-4.26	20240102	2125	95.53	20240628	6150	-32.44	20231116	2125	95.53	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
91	20240716	151236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	795	2	24.42	178839780420	45043705	127.92	3580	4230	3515	4230	2280	3255	3970.37	0.71	0	-181684	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1240	9.16	2.68	12	147.15	442.00	1510.00	6150	20231116	-34.15	2125	20240628	90.59	4340	-6.68	20240102	2125	90.59	20240628	6150	-34.15	20231116	2125	90.59	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
92	20240716	141230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	660	2	20.28	154643725765	39076256	110.97	3580	4230	3515	4230	2280	3255	3957.50	0.71	0	-141238	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1198	8.86	2.59	12	127.66	442.00	1510.00	6150	20231116	-36.34	2125	20240628	84.24	4340	-9.79	20240102	2125	84.24	20240628	6150	-36.34	20231116	2125	84.24	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
93	20240716	131232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	820	2	25.19	143811420300	36343514	103.21	3580	4230	3515	4230	2280	3255	3957.01	0.71	0	-119624	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1247	9.22	2.70	12	118.73	442.00	1510.00	6150	20231116	-33.74	2125	20240628	91.76	4340	-6.11	20240102	2125	91.76	20240628	6150	-33.74	20231116	2125	91.76	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
94	20240716	121228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	760	2	23.35	133774201770	33879063	96.21	3580	4230	3515	4230	2280	3255	3948.59	0.71	0	-165435	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1229	9.08	2.66	12	110.68	442.00	1510.00	6150	20231116	-34.72	2125	20240628	88.94	4340	-7.49	20240102	2125	88.94	20240628	6150	-34.72	20231116	2125	88.94	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
95	20240716	111231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	760	2	23.35	127829191315	32402241	92.02	3580	4230	3515	4230	2280	3255	3945.08	0.71	0	-106277	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1229	9.08	2.66	12	105.86	442.00	1510.00	6150	20231116	-34.72	2125	20240628	88.94	4340	-7.49	20240102	2125	88.94	20240628	6150	-34.72	20231116	2125	88.94	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
96	20240716	101230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	840	2	25.81	113398893065	28819341	81.84	3580	4230	3515	4230	2280	3255	3934.83	0.71	0	-148364	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1253	9.26	2.71	12	94.15	442.00	1510.00	6150	20231116	-33.41	2125	20240628	92.71	4340	-5.65	20240102	2125	92.71	20240628	6150	-33.41	20231116	2125	92.71	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
97	20240716	091228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	625	2	19.20	41937790915	11126109	31.60	3580	3910	3515	4230	2280	3255	3769.34	0.71	0	-164522	3921	3587	3336	3002	2751	3755	3170	153	975	500	2010	5	1	30610000	1188	8.78	2.57	12	36.35	442.00	1510.00	6150	20231116	-36.91	2125	20240628	82.59	4340	-10.60	20240102	2125	82.59	20240628	6150	-36.91	20231116	2125	82.59	20240628	4.48	N	365330	500	153 억		216047	N	N	0	N	00	N
98	20240715	161209	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	340	2	11.66	116346887205	34343493	415.85	3205	3670	3085	3785	2045	2915	3388.45	0.93	0	-74084	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	996	7.36	2.16	12	112.20	442.00	1510.00	6150	20231116	-47.07	2125	20240628	53.18	4340	-25.00	20240102	2125	53.18	20240628	6150	-47.07	20231116	2125	53.18	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
99	20240715	151218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	395	2	13.55	114478974415	33775460	408.97	3205	3670	3085	3785	2045	2915	3389.98	0.93	0	-102618	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	1013	7.49	2.19	12	110.34	442.00	1510.00	6150	20231116	-46.18	2125	20240628	55.76	4340	-23.73	20240102	2125	55.76	20240628	6150	-46.18	20231116	2125	55.76	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
100	20240715	141214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	355	2	12.18	111502663650	32872025	398.03	3205	3670	3085	3785	2045	2915	3392.60	0.93	0	-120360	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	1001	7.40	2.17	12	107.39	442.00	1510.00	6150	20231116	-46.83	2125	20240628	53.88	4340	-24.65	20240102	2125	53.88	20240628	6150	-46.83	20231116	2125	53.88	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
101	20240715	131218	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	430	2	14.75	105225739960	30966707	374.96	3205	3670	3085	3785	2045	2915	3398.65	0.93	0	-251071	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	1024	7.57	2.22	12	101.17	442.00	1510.00	6150	20231116	-45.61	2125	20240628	57.41	4340	-22.93	20240102	2125	57.41	20240628	6150	-45.61	20231116	2125	57.41	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
102	20240715	121215	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	480	2	16.47	98406255435	28966454	350.74	3205	3670	3085	3785	2045	2915	3397.92	0.93	0	-262488	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	1039	7.68	2.25	12	94.63	442.00	1510.00	6150	20231116	-44.80	2125	20240628	59.76	4340	-21.77	20240102	2125	59.76	20240628	6150	-44.80	20231116	2125	59.76	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
103	20240715	111216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	445	2	15.27	88342042965	25999637	314.82	3205	3670	3085	3785	2045	2915	3398.56	0.93	0	-221711	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	1028	7.60	2.23	12	84.94	442.00	1510.00	6150	20231116	-45.37	2125	20240628	58.12	4340	-22.58	20240102	2125	58.12	20240628	6150	-45.37	20231116	2125	58.12	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
104	20240715	101214	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	695	2	23.84	66036065280	19609396	237.44	3205	3630	3085	3785	2045	2915	3368.50	0.93	0	-148052	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	1105	8.17	2.39	12	64.06	442.00	1510.00	6150	20231116	-41.30	2125	20240628	69.88	4340	-16.82	20240102	2125	69.88	20240628	6150	-41.30	20231116	2125	69.88	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
105	20240715	091216	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	240	2	8.23	14779352120	4641819	56.21	3205	3325	3085	3785	2045	2915	3186.30	0.93	0	-188981	3228	3071	2873	2716	2518	3150	2795	153	870	500	1800	5	1	30610000	966	7.14	2.09	12	15.16	442.00	1510.00	6150	20231116	-48.70	2125	20240628	48.47	4340	-27.30	20240102	2125	48.47	20240628	6150	-48.70	20231116	2125	48.47	20240628	4.27	N	365330	500	153 억		285866	N	N	0	N	00	N
106	20240712	161206	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	200	2	7.37	23603673590	8179323	751.31	2720	3030	2675	3525	1905	2715	2886.17	0.83	0	32782	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	892	6.60	1.93	12	26.72	442.00	1510.00	6150	20231116	-52.60	2125	20240628	37.18	4340	-32.83	20240102	2125	37.18	20240628	6150	-52.60	20231116	2125	37.18	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
107	20240712	151214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	140	2	5.16	22397056460	7761786	712.96	2720	3030	2675	3525	1905	2715	2886.12	0.83	0	49085	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	874	6.46	1.89	12	25.36	442.00	1510.00	6150	20231116	-53.58	2125	20240628	34.35	4340	-34.22	20240102	2125	34.35	20240628	6150	-53.58	20231116	2125	34.35	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
108	20240712	141217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	125	2	4.60	20876173510	7226363	663.78	2720	3030	2675	3525	1905	2715	2889.51	0.83	0	-15221	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	869	6.43	1.88	12	23.61	442.00	1510.00	6150	20231116	-53.82	2125	20240628	33.65	4340	-34.56	20240102	2125	33.65	20240628	6150	-53.82	20231116	2125	33.65	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
109	20240712	131211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	150	2	5.52	8977107515	3154189	289.73	2720	2920	2675	3525	1905	2715	2847.17	0.83	0	131479	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	877	6.48	1.90	12	10.30	442.00	1510.00	6150	20231116	-53.41	2125	20240628	34.82	4340	-33.99	20240102	2125	34.82	20240628	6150	-53.41	20231116	2125	34.82	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
110	20240712	121212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	155	2	5.71	8317386485	2922499	268.45	2720	2920	2675	3525	1905	2715	2847.15	0.83	0	150682	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	879	6.49	1.90	12	9.55	442.00	1510.00	6150	20231116	-53.33	2125	20240628	35.06	4340	-33.87	20240102	2125	35.06	20240628	6150	-53.33	20231116	2125	35.06	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
111	20240712	111209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	125	2	4.60	7633451890	2681679	246.33	2720	2920	2675	3525	1905	2715	2847.79	0.83	0	147789	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	869	6.43	1.88	12	8.76	442.00	1510.00	6150	20231116	-53.82	2125	20240628	33.65	4340	-34.56	20240102	2125	33.65	20240628	6150	-53.82	20231116	2125	33.65	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
112	20240712	101210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	135	2	4.97	5318108630	1877542	172.46	2720	2920	2675	3525	1905	2715	2834.12	0.83	0	191160	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	872	6.45	1.89	12	6.13	442.00	1510.00	6150	20231116	-53.66	2125	20240628	34.12	4340	-34.33	20240102	2125	34.12	20240628	6150	-53.66	20231116	2125	34.12	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
113	20240712	091207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	492021045	181690	16.69	2720	2745	2675	3525	1905	2715	2706.88	0.83	0	23041	2885	2800	2720	2635	2555	2760	2595	153	810	500	1680	5	1	30610000	839	6.20	1.81	12	0.59	442.00	1510.00	6150	20231116	-55.45	2125	20240628	28.94	4340	-36.87	20240102	2125	28.94	20240628	6150	-55.45	20231116	2125	28.94	20240628	4.12	N	365330	500	153 억		252690	N	N	0	N	00	N
114	20240711	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-55	5	-1.99	2888898865	1060576	63.83	2760	2805	2640	3600	1940	2770	2723.80	0.61	0	66567	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	831	6.14	1.80	12	3.46	442.00	1510.00	6150	20231116	-55.85	2125	20240628	27.76	4340	-37.44	20240102	2125	27.76	20240628	6150	-55.85	20231116	2125	27.76	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
115	20240711	151209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-65	5	-2.35	2742304315	1006525	60.58	2760	2805	2640	3600	1940	2770	2724.41	0.61	0	61268	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	828	6.12	1.79	12	3.29	442.00	1510.00	6150	20231116	-56.02	2125	20240628	27.29	4340	-37.67	20240102	2125	27.29	20240628	6150	-56.02	20231116	2125	27.29	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
116	20240711	141210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-55	5	-1.99	2483665000	911079	54.83	2760	2805	2640	3600	1940	2770	2725.95	0.61	0	45714	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	831	6.14	1.80	12	2.98	442.00	1510.00	6150	20231116	-55.85	2125	20240628	27.76	4340	-37.44	20240102	2125	27.76	20240628	6150	-55.85	20231116	2125	27.76	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
117	20240711	131207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-75	5	-2.71	2343553485	859379	51.72	2760	2805	2640	3600	1940	2770	2726.90	0.61	0	34948	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	825	6.10	1.78	12	2.81	442.00	1510.00	6150	20231116	-56.18	2125	20240628	26.82	4340	-37.90	20240102	2125	26.82	20240628	6150	-56.18	20231116	2125	26.82	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
118	20240711	121205	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-85	5	-3.07	2066956455	756976	45.56	2760	2805	2640	3600	1940	2770	2730.41	0.61	0	11356	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	822	6.07	1.78	12	2.47	442.00	1510.00	6150	20231116	-56.34	2125	20240628	26.35	4340	-38.13	20240102	2125	26.35	20240628	6150	-56.34	20231116	2125	26.35	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
119	20240711	111203	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-20	5	-0.72	1180642495	427473	25.73	2760	2805	2740	3600	1940	2770	2761.86	0.61	0	-2162	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	842	6.22	1.82	12	1.40	442.00	1510.00	6150	20231116	-55.28	2125	20240628	29.41	4340	-36.64	20240102	2125	29.41	20240628	6150	-55.28	20231116	2125	29.41	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
120	20240711	101205	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-20	5	-0.72	776314390	280996	16.91	2760	2805	2745	3600	1940	2770	2762.66	0.61	0	19344	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	842	6.22	1.82	12	0.92	442.00	1510.00	6150	20231116	-55.28	2125	20240628	29.41	4340	-36.64	20240102	2125	29.41	20240628	6150	-55.28	20231116	2125	29.41	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
121	20240711	091202	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-10	5	-0.36	270202315	97564	5.87	2760	2795	2750	3600	1940	2770	2769.47	0.61	0	-15579	2946	2857	2791	2702	2636	2902	2747	153	830	500	1710	5	1	30610000	845	6.24	1.83	12	0.32	442.00	1510.00	6150	20231116	-55.12	2125	20240628	29.88	4340	-36.41	20240102	2125	29.88	20240628	6150	-55.12	20231116	2125	29.88	20240628	4.16	N	365330	500	153 억		185372	N	N	0	N	00	N
122	20240710	161156	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-15	5	-0.54	4598618870	1644148	20.51	2765	2880	2725	3620	1950	2785	2797.00	0.60	0	2981	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	848	6.27	1.83	12	5.37	442.00	1510.00	6150	20231116	-54.96	2125	20240628	30.35	4340	-36.18	20240102	2125	30.35	20240628	6150	-54.96	20231116	2125	30.35	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
123	20240710	151202	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-10	5	-0.36	4435316220	1585288	19.77	2765	2880	2725	3620	1950	2785	2797.80	0.60	0	-2505	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	849	6.28	1.84	12	5.18	442.00	1510.00	6150	20231116	-54.88	2125	20240628	30.59	4340	-36.06	20240102	2125	30.59	20240628	6150	-54.88	20231116	2125	30.59	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
124	20240710	141202	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	25	2	0.90	4079473065	1457444	18.18	2765	2880	2725	3620	1950	2785	2799.07	0.60	0	-15435	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	860	6.36	1.86	12	4.76	442.00	1510.00	6150	20231116	-54.31	2125	20240628	32.24	4340	-35.25	20240102	2125	32.24	20240628	6150	-54.31	20231116	2125	32.24	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
125	20240710	131201	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	3789968335	1353927	16.89	2765	2880	2725	3620	1950	2785	2799.25	0.60	0	-17100	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	859	6.35	1.86	12	4.42	442.00	1510.00	6150	20231116	-54.39	2125	20240628	32.00	4340	-35.37	20240102	2125	32.00	20240628	6150	-54.39	20231116	2125	32.00	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
126	20240710	121158	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	30	2	1.08	3491480050	1247565	15.56	2765	2880	2725	3620	1950	2785	2798.64	0.60	0	-20740	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	862	6.37	1.86	12	4.08	442.00	1510.00	6150	20231116	-54.23	2125	20240628	32.47	4340	-35.14	20240102	2125	32.47	20240628	6150	-54.23	20231116	2125	32.47	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
127	20240710	111200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-10	5	-0.36	3057750975	1093158	13.64	2765	2880	2725	3620	1950	2785	2797.18	0.60	0	-4113	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	849	6.28	1.84	12	3.57	442.00	1510.00	6150	20231116	-54.88	2125	20240628	30.59	4340	-36.06	20240102	2125	30.59	20240628	6150	-54.88	20231116	2125	30.59	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
128	20240710	101156	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-5	5	-0.18	1372102510	496290	6.19	2765	2805	2725	3620	1950	2785	2764.69	0.60	0	39951	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	851	6.29	1.84	12	1.62	442.00	1510.00	6150	20231116	-54.80	2125	20240628	30.82	4340	-35.94	20240102	2125	30.82	20240628	6150	-54.80	20231116	2125	30.82	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
129	20240710	091201	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-25	5	-0.90	451935765	164658	2.05	2765	2770	2725	3620	1950	2785	2744.49	0.60	0	11905	3088	2936	2808	2656	2528	3012	2732	153	835	500	1720	5	1	30610000	845	6.24	1.83	12	0.54	442.00	1510.00	6150	20231116	-55.12	2125	20240628	29.88	4340	-36.41	20240102	2125	29.88	20240628	6150	-55.12	20231116	2125	29.88	20240628	4.05	N	365330	500	153 억		182393	N	N	0	N	00	N
130	20240709	161153	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	75	2	2.77	22555705210	7945542	322.79	2700	2960	2680	3520	1900	2710	2839.11	0.34	0	79281	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	852	6.30	1.84	12	25.96	442.00	1510.00	6150	20231116	-54.72	2125	20240628	31.06	4340	-35.83	20240102	2125	31.06	20240628	6150	-54.72	20231116	2125	31.06	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
131	20240709	151200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	70	2	2.58	22247556575	7834898	318.29	2700	2960	2680	3520	1900	2710	2839.84	0.34	0	62059	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	851	6.29	1.84	12	25.60	442.00	1510.00	6150	20231116	-54.80	2125	20240628	30.82	4340	-35.94	20240102	2125	30.82	20240628	6150	-54.80	20231116	2125	30.82	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
132	20240709	141200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	70	2	2.58	21413918770	7535650	306.14	2700	2960	2680	3520	1900	2710	2841.99	0.34	0	5066	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	851	6.29	1.84	12	24.62	442.00	1510.00	6150	20231116	-54.80	2125	20240628	30.82	4340	-35.94	20240102	2125	30.82	20240628	6150	-54.80	20231116	2125	30.82	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
133	20240709	131204	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	65	2	2.40	20265355035	7120283	289.26	2700	2960	2680	3520	1900	2710	2846.48	0.34	0	-51516	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	849	6.28	1.84	12	23.26	442.00	1510.00	6150	20231116	-54.88	2125	20240628	30.59	4340	-36.06	20240102	2125	30.59	20240628	6150	-54.88	20231116	2125	30.59	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
134	20240709	121204	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	185	2	6.83	9620985475	3429715	139.33	2700	2900	2680	3520	1900	2710	2805.68	0.34	0	-47242	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	886	6.55	1.92	12	11.20	442.00	1510.00	6150	20231116	-52.93	2125	20240628	36.24	4340	-33.29	20240102	2125	36.24	20240628	6150	-52.93	20231116	2125	36.24	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
135	20240709	111205	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	25	2	0.92	1884065605	692232	28.12	2700	2760	2680	3520	1900	2710	2722.03	0.34	0	3449	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	837	6.19	1.81	12	2.26	442.00	1510.00	6150	20231116	-55.53	2125	20240628	28.71	4340	-36.98	20240102	2125	28.71	20240628	6150	-55.53	20231116	2125	28.71	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
136	20240709	101200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	10	2	0.37	1473015265	542336	22.03	2700	2750	2680	3520	1900	2710	2716.26	0.34	0	1356	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	833	6.15	1.80	12	1.77	442.00	1510.00	6150	20231116	-55.77	2125	20240628	28.00	4340	-37.33	20240102	2125	28.00	20240628	6150	-55.77	20231116	2125	28.00	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
137	20240709	091157	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	5	2	0.18	678085305	250657	10.18	2700	2730	2680	3520	1900	2710	2704.87	0.34	0	21141	2950	2830	2770	2650	2590	2800	2620	153	810	500	1680	5	1	30610000	831	6.14	1.80	12	0.82	442.00	1510.00	6150	20231116	-55.85	2125	20240628	27.76	4340	-37.44	20240102	2125	27.76	20240628	6150	-55.85	20231116	2125	27.76	20240628	3.48	N	365330	500	153 억		105107	N	N	0	N	00	N
138	20240708	161150	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-265	5	-8.91	6607409745	2397995	62.23	2870	2890	2710	3865	2085	2975	2755.72	0.34	0	1062	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	830	6.13	1.79	12	7.83	442.00	1510.00	6150	20231116	-55.93	2125	20240628	27.53	4340	-37.56	20240102	2125	27.53	20240628	6150	-55.93	20231116	2125	27.53	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
139	20240708	151152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-255	5	-8.57	6023552875	2182907	56.65	2870	2890	2710	3865	2085	2975	2759.41	0.34	0	-24662	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	833	6.15	1.80	12	7.13	442.00	1510.00	6150	20231116	-55.77	2125	20240628	28.00	4340	-37.33	20240102	2125	28.00	20240628	6150	-55.77	20231116	2125	28.00	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
140	20240708	141155	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-210	5	-7.06	5520192015	1999011	51.88	2870	2890	2710	3865	2085	2975	2761.45	0.34	0	-27986	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	846	6.26	1.83	12	6.53	442.00	1510.00	6150	20231116	-55.04	2125	20240628	30.12	4340	-36.29	20240102	2125	30.12	20240628	6150	-55.04	20231116	2125	30.12	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
141	20240708	131150	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-240	5	-8.07	5005307080	1812694	47.04	2870	2890	2710	3865	2085	2975	2761.24	0.34	0	-30354	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	837	6.19	1.81	12	5.92	442.00	1510.00	6150	20231116	-55.53	2125	20240628	28.71	4340	-36.98	20240102	2125	28.71	20240628	6150	-55.53	20231116	2125	28.71	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
142	20240708	121152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-230	5	-7.73	4454342645	1610382	41.79	2870	2890	2710	3865	2085	2975	2766.00	0.34	0	-36311	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	840	6.21	1.82	12	5.26	442.00	1510.00	6150	20231116	-55.37	2125	20240628	29.18	4340	-36.75	20240102	2125	29.18	20240628	6150	-55.37	20231116	2125	29.18	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
143	20240708	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-225	5	-7.56	4212315105	1522539	39.51	2870	2890	2710	3865	2085	2975	2766.62	0.34	0	-32495	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	842	6.22	1.82	12	4.97	442.00	1510.00	6150	20231116	-55.28	2125	20240628	29.41	4340	-36.64	20240102	2125	29.41	20240628	6150	-55.28	20231116	2125	29.41	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
144	20240708	101150	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-225	5	-7.56	3877275515	1400673	36.35	2870	2890	2710	3865	2085	2975	2768.13	0.34	0	-41881	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	842	6.22	1.82	12	4.58	442.00	1510.00	6150	20231116	-55.28	2125	20240628	29.41	4340	-36.64	20240102	2125	29.41	20240628	6150	-55.28	20231116	2125	29.41	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
145	20240708	091149	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-250	5	-8.40	2453729095	882520	22.90	2870	2890	2710	3865	2085	2975	2780.34	0.34	0	-57051	3085	3030	2920	2865	2755	3057	2892	153	890	500	1840	5	1	30610000	834	6.17	1.80	12	2.88	442.00	1510.00	6150	20231116	-55.69	2125	20240628	28.24	4340	-37.21	20240102	2125	28.24	20240628	6150	-55.69	20231116	2125	28.24	20240628	3.53	N	365330	500	153 억		104003	N	N	0	N	00	N
146	20240705	161144	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	25	2	0.85	10695747150	3693344	103.85	2830	2975	2810	3835	2065	2950	2893.10	0.34	0	-483	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	911	6.73	1.97	12	12.07	442.00	1510.00	6150	20231116	-51.63	2125	20240628	40.00	4340	-31.45	20240102	2125	40.00	20240628	6150	-51.63	20231116	2125	40.00	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
147	20240705	151147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-15	5	-0.51	9279575345	3214612	90.39	2830	2970	2810	3835	2065	2950	2886.64	0.34	0	40430	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	898	6.64	1.94	12	10.50	442.00	1510.00	6150	20231116	-52.28	2125	20240628	38.12	4340	-32.37	20240102	2125	38.12	20240628	6150	-52.28	20231116	2125	38.12	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
148	20240705	141149	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-40	5	-1.36	6547522690	2282895	64.19	2830	2930	2810	3835	2065	2950	2867.99	0.34	0	67397	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	891	6.58	1.93	12	7.46	442.00	1510.00	6150	20231116	-52.68	2125	20240628	36.94	4340	-32.95	20240102	2125	36.94	20240628	6150	-52.68	20231116	2125	36.94	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
149	20240705	131147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-70	5	-2.37	5449037555	1903924	53.54	2830	2930	2810	3835	2065	2950	2861.89	0.34	0	26113	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	882	6.52	1.91	12	6.22	442.00	1510.00	6150	20231116	-53.17	2125	20240628	35.53	4340	-33.64	20240102	2125	35.53	20240628	6150	-53.17	20231116	2125	35.53	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
150	20240705	121147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-50	5	-1.69	4204780910	1470665	41.35	2830	2920	2810	3835	2065	2950	2858.95	0.34	0	97012	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	888	6.56	1.92	12	4.80	442.00	1510.00	6150	20231116	-52.85	2125	20240628	36.47	4340	-33.18	20240102	2125	36.47	20240628	6150	-52.85	20231116	2125	36.47	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
151	20240705	111144	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-95	5	-3.22	3322708410	1165319	32.77	2830	2885	2810	3835	2065	2950	2851.12	0.34	0	80593	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	874	6.46	1.89	12	3.81	442.00	1510.00	6150	20231116	-53.58	2125	20240628	34.35	4340	-34.22	20240102	2125	34.35	20240628	6150	-53.58	20231116	2125	34.35	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
152	20240705	101144	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-100	5	-3.39	2574926790	903314	25.40	2830	2885	2810	3835	2065	2950	2850.26	0.34	0	20567	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	872	6.45	1.89	12	2.95	442.00	1510.00	6150	20231116	-53.66	2125	20240628	34.12	4340	-34.33	20240102	2125	34.12	20240628	6150	-53.66	20231116	2125	34.12	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
153	20240705	091146	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-100	5	-3.39	1297794280	456825	12.85	2830	2860	2810	3835	2065	2950	2840.30	0.34	0	27197	3093	3021	2938	2866	2783	2980	2825	153	885	500	1820	5	1	30610000	872	6.45	1.89	12	1.49	442.00	1510.00	6150	20231116	-53.66	2125	20240628	34.12	4340	-34.33	20240102	2125	34.12	20240628	6150	-53.66	20231116	2125	34.12	20240628	2.59	N	365330	500	153 억		102667	N	N	0	N	00	N
154	20240704	161139	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-80	5	-2.64	9770113215	3332454	14.49	2985	3010	2855	3935	2125	3030	2932.27	0.40	0	-19637	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	903	6.67	1.95	12	10.89	442.00	1510.00	6150	20231116	-52.03	2125	20240628	38.82	4340	-32.03	20240102	2125	38.82	20240628	6150	-52.03	20231116	2125	38.82	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
155	20240704	151144	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-65	5	-2.15	8338639505	2846766	12.38	2985	3010	2855	3935	2125	3030	2929.09	0.40	0	51510	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	908	6.71	1.96	12	9.30	442.00	1510.00	6150	20231116	-51.79	2125	20240628	39.53	4340	-31.68	20240102	2125	39.53	20240628	6150	-51.79	20231116	2125	39.53	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
156	20240704	141143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-135	5	-4.46	6525101415	2226839	9.69	2985	3010	2865	3935	2125	3030	2930.12	0.40	0	59104	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	886	6.55	1.92	12	7.27	442.00	1510.00	6150	20231116	-52.93	2125	20240628	36.24	4340	-33.29	20240102	2125	36.24	20240628	6150	-52.93	20231116	2125	36.24	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
157	20240704	131143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-105	5	-3.47	5912497885	2015656	8.77	2985	3010	2865	3935	2125	3030	2933.19	0.40	0	49267	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	895	6.62	1.94	12	6.58	442.00	1510.00	6150	20231116	-52.44	2125	20240628	37.65	4340	-32.60	20240102	2125	37.65	20240628	6150	-52.44	20231116	2125	37.65	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
158	20240704	121143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-95	5	-3.14	5353986805	1825309	7.94	2985	3010	2865	3935	2125	3030	2933.09	0.40	0	35822	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	898	6.64	1.94	12	5.96	442.00	1510.00	6150	20231116	-52.28	2125	20240628	38.12	4340	-32.37	20240102	2125	38.12	20240628	6150	-52.28	20231116	2125	38.12	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
159	20240704	111141	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-95	5	-3.14	5006270465	1706061	7.42	2985	3010	2865	3935	2125	3030	2934.29	0.40	0	32867	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	898	6.64	1.94	12	5.57	442.00	1510.00	6150	20231116	-52.28	2125	20240628	38.12	4340	-32.37	20240102	2125	38.12	20240628	6150	-52.28	20231116	2125	38.12	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
160	20240704	101141	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-95	5	-3.14	4457698615	1518990	6.61	2985	3010	2865	3935	2125	3030	2934.52	0.40	0	33881	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	898	6.64	1.94	12	4.96	442.00	1510.00	6150	20231116	-52.28	2125	20240628	38.12	4340	-32.37	20240102	2125	38.12	20240628	6150	-52.28	20231116	2125	38.12	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
161	20240704	091143	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-95	5	-3.14	2203555870	742390	3.23	2985	3010	2920	3935	2125	3030	2968.03	0.40	0	242	3340	3185	3010	2855	2680	3262	2932	153	905	500	1870	5	1	30610000	898	6.64	1.94	12	2.43	442.00	1510.00	6150	20231116	-52.28	2125	20240628	38.12	4340	-32.37	20240102	2125	38.12	20240628	6150	-52.28	20231116	2125	38.12	20240628	1.84	N	365330	500	153 억		121799	N	N	0	N	00	N
162	20240703	161136	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	55	2	1.85	68320970190	22746455	112.48	2945	3165	2835	3865	2085	2975	3003.97	0.10	0	33898	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	927	6.86	2.01	12	74.31	442.00	1510.00	6150	20231116	-50.73	2125	20240628	42.59	4340	-30.18	20240102	2125	42.59	20240628	6150	-50.73	20231116	2125	42.59	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
163	20240703	151140	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	40	2	1.34	65390709380	21778898	107.69	2945	3165	2835	3865	2085	2975	3002.93	0.10	0	113512	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	923	6.82	2.00	12	71.15	442.00	1510.00	6150	20231116	-50.98	2125	20240628	41.88	4340	-30.53	20240102	2125	41.88	20240628	6150	-50.98	20231116	2125	41.88	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
164	20240703	141140	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-45	5	-1.51	58739109035	19554343	96.69	2945	3165	2835	3865	2085	2975	3004.42	0.10	0	138545	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	897	6.63	1.94	12	63.88	442.00	1510.00	6150	20231116	-52.36	2125	20240628	37.88	4340	-32.49	20240102	2125	37.88	20240628	6150	-52.36	20231116	2125	37.88	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
165	20240703	131140	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-10	5	-0.34	56849450905	18910395	93.51	2945	3165	2835	3865	2085	2975	3006.84	0.10	0	87665	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	908	6.71	1.96	12	61.78	442.00	1510.00	6150	20231116	-51.79	2125	20240628	39.53	4340	-31.68	20240102	2125	39.53	20240628	6150	-51.79	20231116	2125	39.53	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
166	20240703	121139	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-120	5	-4.03	51481885600	17080743	84.46	2945	3165	2835	3865	2085	2975	3014.85	0.10	0	-17191	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	874	6.46	1.89	12	55.80	442.00	1510.00	6150	20231116	-53.58	2125	20240628	34.35	4340	-34.22	20240102	2125	34.35	20240628	6150	-53.58	20231116	2125	34.35	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
167	20240703	111141	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-30	5	-1.01	32571811475	10808699	53.45	2945	3125	2905	3865	2085	2975	3014.77	0.10	0	-38166	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	901	6.66	1.95	12	35.31	442.00	1510.00	6150	20231116	-52.11	2125	20240628	38.59	4340	-32.14	20240102	2125	38.59	20240628	6150	-52.11	20231116	2125	38.59	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
168	20240703	101141	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	15	2	0.50	30217231860	10014069	49.52	2945	3125	2905	3865	2085	2975	3019.02	0.10	0	-62584	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	915	6.76	1.98	12	32.72	442.00	1510.00	6150	20231116	-51.38	2125	20240628	40.71	4340	-31.11	20240102	2125	40.71	20240628	6150	-51.38	20231116	2125	40.71	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
169	20240703	091138	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-20	5	-0.67	15395175635	5127278	25.35	2945	3125	2905	3865	2085	2975	3004.63	0.10	0	-33665	3468	3221	2728	2481	1988	3345	2605	153	890	500	1840	5	1	30610000	905	6.69	1.96	12	16.75	442.00	1510.00	6150	20231116	-51.95	2125	20240628	39.06	4340	-31.91	20240102	2125	39.06	20240628	6150	-51.95	20231116	2125	39.06	20240628	1.81	N	365330	500	153 억		31855	N	N	0	N	00	N
170	20240702	161134	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	685	1	29.91	56732666695	20188457	8483.90	2290	2975	2235	2975	1605	2290	2807.69	0.39	0	-28525	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	911	6.73	1.97	12	65.95	442.00	1510.00	6150	20231116	-51.63	2125	20240628	40.00	4340	-31.45	20240102	2125	40.00	20240628	6150	-51.63	20231116	2125	40.00	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
171	20240702	151136	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	625	2	27.29	52825588725	18863414	7927.07	2290	2975	2235	2975	1605	2290	2800.44	0.39	0	-87516	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	892	6.60	1.93	12	61.63	442.00	1510.00	6150	20231116	-52.60	2125	20240628	37.18	4340	-32.83	20240102	2125	37.18	20240628	6150	-52.60	20231116	2125	37.18	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
172	20240702	141137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	390	2	17.03	24881689175	9249785	3887.08	2290	2810	2235	2975	1605	2290	2689.99	0.39	0	-82590	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	820	6.06	1.77	12	30.22	442.00	1510.00	6150	20231116	-56.42	2125	20240628	26.12	4340	-38.25	20240102	2125	26.12	20240628	6150	-56.42	20231116	2125	26.12	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
173	20240702	131137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	420	2	18.34	13786148245	5149086	2163.83	2290	2800	2235	2975	1605	2290	2677.43	0.39	0	-76264	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	830	6.13	1.79	12	16.82	442.00	1510.00	6150	20231116	-55.93	2125	20240628	27.53	4340	-37.56	20240102	2125	27.53	20240628	6150	-55.93	20231116	2125	27.53	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
174	20240702	121137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2285	-5	5	-0.22	152592680	66955	28.14	2290	2305	2235	2975	1605	2290	2278.97	0.39	0	-2965	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	699	5.17	1.51	12	0.22	442.00	1510.00	6150	20231116	-62.85	2125	20240628	7.53	4340	-47.35	20240102	2125	7.53	20240628	6150	-62.85	20231116	2125	7.53	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
175	20240702	111136	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	0	3	0.00	134425505	59021	24.80	2290	2305	2235	2975	1605	2290	2277.50	0.39	0	-5085	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	701	5.18	1.52	12	0.19	442.00	1510.00	6150	20231116	-62.76	2125	20240628	7.76	4340	-47.24	20240102	2125	7.76	20240628	6150	-62.76	20231116	2125	7.76	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
176	20240702	101135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2275	-15	5	-0.66	54307530	23920	10.05	2290	2300	2235	2975	1605	2290	2270.04	0.39	0	-3951	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	696	5.15	1.51	12	0.08	442.00	1510.00	6150	20231116	-63.01	2125	20240628	7.06	4340	-47.58	20240102	2125	7.06	20240628	6150	-63.01	20231116	2125	7.06	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
177	20240702	091137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	-20	5	-0.87	19002460	8308	3.49	2290	2300	2265	2975	1605	2290	2287.11	0.39	0	-3538	2463	2376	2303	2216	2143	2340	2180	153	685	500	1410	5	1	30610000	695	5.14	1.50	12	0.03	442.00	1510.00	6150	20231116	-63.09	2125	20240628	6.82	4340	-47.70	20240102	2125	6.82	20240628	6150	-63.09	20231116	2125	6.82	20240628	1.79	N	365330	500	153 억		119739	N	N	0	N	00	N
178	20240701	161132	57	100.00	KOSDAQ		금속	N	N	N	N		N	2290	105	2	4.81	542056095	237109	427.78	2390	2390	2230	2840	1530	2185	2286.11	0.49	0	-29810	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	701	5.18	1.52	12	0.77	442.00	1510.00	6150	20231116	-62.76	2125	20240628	7.76	4340	-47.24	20240102	2125	7.76	20240628	6150	-62.76	20231116	2125	7.76	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
179	20240701	151135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	95	2	4.35	523535590	228997	413.14	2390	2390	2230	2840	1530	2185	2286.21	0.49	0	-30351	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	698	5.16	1.51	12	0.75	442.00	1510.00	6150	20231116	-62.93	2125	20240628	7.29	4340	-47.47	20240102	2125	7.29	20240628	6150	-62.93	20231116	2125	7.29	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
180	20240701	141133	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	80	2	3.66	477071180	208649	376.43	2390	2390	2230	2840	1530	2185	2286.48	0.49	0	-31994	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	693	5.12	1.50	12	0.68	442.00	1510.00	6150	20231116	-63.17	2125	20240628	6.59	4340	-47.81	20240102	2125	6.59	20240628	6150	-63.17	20231116	2125	6.59	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
181	20240701	131133	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	70	2	3.20	466538400	203993	368.03	2390	2390	2230	2840	1530	2185	2287.03	0.49	0	-32714	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	690	5.10	1.49	12	0.67	442.00	1510.00	6150	20231116	-63.33	2125	20240628	6.12	4340	-48.04	20240102	2125	6.12	20240628	6150	-63.33	20231116	2125	6.12	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
182	20240701	121134	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	70	2	3.20	445411530	194697	351.26	2390	2390	2230	2840	1530	2185	2287.72	0.49	0	-31278	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	690	5.10	1.49	12	0.64	442.00	1510.00	6150	20231116	-63.33	2125	20240628	6.12	4340	-48.04	20240102	2125	6.12	20240628	6150	-63.33	20231116	2125	6.12	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
183	20240701	111130	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	80	2	3.66	432950730	189181	341.31	2390	2390	2230	2840	1530	2185	2288.55	0.49	0	-30214	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	693	5.12	1.50	12	0.62	442.00	1510.00	6150	20231116	-63.17	2125	20240628	6.59	4340	-47.81	20240102	2125	6.59	20240628	6150	-63.17	20231116	2125	6.59	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
184	20240701	101128	57	100.00	KOSDAQ		금속	N	N	N	N		N	2270	85	2	3.89	420370960	183635	331.30	2390	2390	2230	2840	1530	2185	2289.17	0.49	0	-30543	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	695	5.14	1.50	12	0.60	442.00	1510.00	6150	20231116	-63.09	2125	20240628	6.82	4340	-47.70	20240102	2125	6.82	20240628	6150	-63.09	20231116	2125	6.82	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N
185	20240701	091127	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	60	2	2.75	278032725	120760	217.87	2390	2390	2235	2840	1530	2185	2302.36	0.49	0	-29647	2225	2205	2165	2145	2105	2215	2155	153	655	500	1350	5	1	30610000	687	5.08	1.49	12	0.39	442.00	1510.00	6150	20231116	-63.50	2125	20240628	5.65	4340	-48.27	20240102	2125	5.65	20240628	6150	-63.50	20231116	2125	5.65	20240628	1.81	N	365330	500	153 억		149637	N	N	0	N	00	N