KissMeData/140520/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	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	11350700	4652	69.29	2430	2455	2420	3170	1710	2440	2439.96	0.18	0	-13	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	517	20.08	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.51	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	2970	-17.51	20230802	2315	5.83	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
3	20240731	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	10811700	4432	66.01	2430	2455	2420	3170	1710	2440	2439.46	0.18	0	-12	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	517	20.08	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.51	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	2970	-17.51	20230802	2315	5.83	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
4	20240731	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	9073875	3722	55.44	2430	2455	2420	3170	1710	2440	2437.90	0.18	0	-1	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.02	122.00	7191.00	2970	20230802	-17.85	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
5	20240731	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	5071535	2073	30.88	2430	2455	2430	3170	1710	2440	2446.47	0.18	0	-1	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	2970	20230802	-17.85	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
6	20240731	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	3959315	1617	24.08	2430	2455	2430	3170	1710	2440	2448.56	0.18	0	1	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	2970	20230802	-17.85	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
7	20240731	110907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	2353460	961	14.31	2430	2455	2430	3170	1710	2440	2448.97	0.18	0	-1	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.85	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
8	20240731	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	2128235	869	12.94	2430	2455	2430	3170	1710	2440	2449.06	0.18	0	-1	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	517	20.08	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.51	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	2970	-17.51	20230802	2315	5.83	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
9	20240731	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	80390	33	0.49	2430	2440	2430	3170	1710	2440	2436.06	0.18	0	-1	2470	2455	2430	2415	2390	2462	2422	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.00	122.00	7191.00	2970	20230802	-17.85	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		38912	N	N	0	N	00	N
10	20240730	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	10	2	0.41	16332175	6714	73.43	2415	2445	2405	3155	1705	2430	2432.54	0.19	0	-222	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3000	20230724	-18.67	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
11	20240730	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	10	2	0.41	16005215	6580	71.96	2415	2445	2405	3155	1705	2430	2432.40	0.19	0	-222	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3000	20230724	-18.67	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
12	20240730	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	13053780	5371	58.74	2415	2445	2405	3155	1705	2430	2430.42	0.19	0	-222	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.03	122.00	7191.00	3000	20230724	-19.00	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	2970	-18.18	20230802	2315	4.97	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
13	20240730	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	15	2	0.62	12871530	5296	57.92	2415	2445	2405	3155	1705	2430	2430.42	0.19	0	-205	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	516	20.04	0.34	12	0.03	122.00	7191.00	3000	20230724	-18.50	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	2970	-17.68	20230802	2315	5.62	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
14	20240730	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	10	2	0.41	8508765	3507	38.35	2415	2445	2405	3155	1705	2430	2426.22	0.19	0	-128	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.02	122.00	7191.00	3000	20230724	-18.67	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	2970	-17.85	20230802	2315	5.40	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
15	20240730	110853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	5	2	0.21	5642070	2332	25.50	2415	2435	2405	3155	1705	2430	2419.41	0.19	0	-67	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3000	20230724	-18.83	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	2970	-18.01	20230802	2315	5.18	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
16	20240730	100857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	3810245	1579	17.27	2415	2430	2405	3155	1705	2430	2413.07	0.19	0	-67	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3000	20230724	-19.00	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	2970	-18.18	20230802	2315	4.97	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
17	20240730	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-15	5	-0.62	1004640	416	4.55	2415	2415	2415	3155	1705	2430	2415.00	0.19	0	-62	2466	2447	2416	2397	2366	2457	2407	106	725	500	1740	5	1	21109243	510	19.80	0.34	12	0.00	122.00	7191.00	3000	20230724	-19.50	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	2970	-18.69	20230802	2315	4.32	20240415	1.25	N	140520	500	105 억		39129	N	N	0	N	00	N
18	20240729	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	22059835	9144	89.45	2385	2435	2385	3130	1690	2410	2412.49	0.19	0	65	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.04	122.00	7191.00	3000	20230721	-19.00	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	2970	-18.18	20230802	2315	4.97	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
19	20240729	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-5	5	-0.21	12889440	5334	52.18	2385	2435	2385	3130	1690	2410	2416.47	0.19	0	83	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.03	122.00	7191.00	3000	20230721	-19.83	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	2970	-19.02	20230802	2315	3.89	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
20	20240729	140859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	8180095	3378	33.04	2385	2435	2385	3130	1690	2410	2421.58	0.19	0	-31	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.02	122.00	7191.00	3000	20230721	-19.17	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	2970	-18.35	20230802	2315	4.75	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
21	20240729	130859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	7754945	3203	31.33	2385	2435	2385	3130	1690	2410	2421.15	0.19	0	-31	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3000	20230721	-19.00	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	2970	-18.18	20230802	2315	4.97	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
22	20240729	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	-5	5	-0.21	7721035	3189	31.19	2385	2435	2385	3130	1690	2410	2421.15	0.19	0	-31	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	3000	20230721	-19.83	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	2970	-19.02	20230802	2315	3.89	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
23	20240729	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	5197120	2145	20.98	2385	2435	2385	3130	1690	2410	2422.90	0.19	0	-30	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.01	122.00	7191.00	3000	20230721	-19.17	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	2970	-18.35	20230802	2315	4.75	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
24	20240729	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	25	2	1.04	4609590	1903	18.61	2385	2435	2385	3130	1690	2410	2422.28	0.19	0	-30	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3000	20230721	-18.83	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	2970	-18.01	20230802	2315	5.18	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
25	20240729	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	40570	17	0.17	2385	2410	2385	3130	1690	2410	2386.47	0.19	0	-2	2443	2426	2393	2376	2343	2435	2385	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.00	122.00	7191.00	3000	20230721	-19.67	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	2970	-18.86	20230802	2315	4.10	20240415	1.26	N	140520	500	105 억		39064	N	N	0	N	00	N
26	20240726	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	25	2	1.05	24320405	10223	54.58	2360	2410	2360	3100	1670	2385	2378.37	0.18	0	532	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	509	19.75	0.34	12	0.05	122.00	7191.00	3000	20230720	-19.67	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	2970	-18.86	20230802	2315	4.10	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
27	20240726	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2365	-20	5	-0.84	22325145	9391	50.14	2360	2410	2360	3100	1670	2385	2377.29	0.18	0	533	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	499	19.39	0.33	12	0.04	122.00	7191.00	3000	20230720	-21.17	2315	20240415	2.16	2750	-14.00	20240102	2315	2.16	20240415	2970	-20.37	20230802	2315	2.16	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
28	20240726	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	25	2	1.05	5513470	2311	12.34	2360	2410	2360	3100	1670	2385	2385.75	0.18	0	-106	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	509	19.75	0.34	12	0.01	122.00	7191.00	3000	20230720	-19.67	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	2970	-18.86	20230802	2315	4.10	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
29	20240726	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	10	2	0.42	4817175	2021	10.79	2360	2410	2360	3100	1670	2385	2383.56	0.18	0	-78	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	506	19.63	0.33	12	0.01	122.00	7191.00	3000	20230720	-20.17	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	2970	-19.36	20230802	2315	3.46	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
30	20240726	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	25	2	1.05	4531405	1902	10.15	2360	2410	2360	3100	1670	2385	2382.44	0.18	0	-78	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	509	19.75	0.34	12	0.01	122.00	7191.00	3000	20230720	-19.67	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	2970	-18.86	20230802	2315	4.10	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
31	20240726	110846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	25	2	1.05	4492845	1886	10.07	2360	2410	2360	3100	1670	2385	2382.21	0.18	0	-78	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	509	19.75	0.34	12	0.01	122.00	7191.00	3000	20230720	-19.67	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	2970	-18.86	20230802	2315	4.10	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
32	20240726	100840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	15	2	0.63	3089765	1302	6.95	2360	2400	2360	3100	1670	2385	2373.09	0.18	0	-78	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3000	20230720	-20.00	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	2970	-19.19	20230802	2315	3.67	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
33	20240726	090836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-5	5	-0.21	1206780	511	2.73	2360	2380	2360	3100	1670	2385	2361.60	0.18	0	-69	2415	2400	2385	2370	2355	2392	2362	106	715	500	1710	5	1	21109243	502	19.51	0.33	12	0.00	122.00	7191.00	3000	20230720	-20.67	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	2970	-19.87	20230802	2315	2.81	20240415	1.26	N	140520	500	105 억		38532	N	N	0	N	00	N
34	20240725	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-25	5	-1.04	44643400	18730	592.35	2400	2400	2370	3130	1690	2410	2383.52	0.18	0	988	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	503	19.55	0.33	12	0.09	122.00	7191.00	3010	20230719	-20.76	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	2970	-19.70	20230802	2315	3.02	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
35	20240725	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-15	5	-0.62	41922190	17589	556.26	2400	2400	2370	3130	1690	2410	2383.43	0.18	0	1004	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	506	19.63	0.33	12	0.08	122.00	7191.00	3010	20230719	-20.43	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	2970	-19.36	20230802	2315	3.46	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
36	20240725	140846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-40	5	-1.66	40304495	16909	534.76	2400	2400	2370	3130	1690	2410	2383.61	0.18	0	1214	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	500	19.43	0.33	12	0.08	122.00	7191.00	3010	20230719	-21.26	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	2970	-20.20	20230802	2315	2.38	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
37	20240725	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-30	5	-1.24	33406020	14005	442.92	2400	2400	2370	3130	1690	2410	2385.29	0.18	0	250	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	502	19.51	0.33	12	0.07	122.00	7191.00	3010	20230719	-20.93	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	2970	-19.87	20230802	2315	2.81	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
38	20240725	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-10	5	-0.41	30935640	12969	410.15	2400	2400	2370	3130	1690	2410	2385.35	0.18	0	187	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	507	19.67	0.33	12	0.06	122.00	7191.00	3010	20230719	-20.27	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	2970	-19.19	20230802	2315	3.67	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
39	20240725	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-40	5	-1.66	26557460	11141	352.34	2400	2400	2370	3130	1690	2410	2383.76	0.18	0	263	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	500	19.43	0.33	12	0.05	122.00	7191.00	3010	20230719	-21.26	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	2970	-20.20	20230802	2315	2.38	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
40	20240725	100836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-30	5	-1.24	21339405	8943	282.83	2400	2400	2375	3130	1690	2410	2386.16	0.18	0	203	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	502	19.51	0.33	12	0.04	122.00	7191.00	3010	20230719	-20.93	2315	20240415	2.81	2750	-13.45	20240102	2315	2.81	20240415	2970	-19.87	20230802	2315	2.81	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
41	20240725	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-20	5	-0.83	5171430	2161	68.34	2400	2400	2390	3130	1690	2410	2393.07	0.18	0	-90	2446	2427	2416	2397	2386	2425	2395	106	720	500	1730	5	1	21109243	505	19.59	0.33	12	0.01	122.00	7191.00	3010	20230719	-20.60	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	2970	-19.53	20230802	2315	3.24	20240415	1.26	N	140520	500	105 억		37544	N	N	0	N	00	N
42	20240724	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-20	5	-0.82	7599145	3142	60.20	2410	2435	2405	3155	1705	2430	2418.55	0.18	0	-2	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	509	19.75	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.93	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3000	-19.67	20230724	2315	4.10	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
43	20240724	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	7037595	2909	55.74	2410	2435	2405	3155	1705	2430	2419.23	0.18	0	-3	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.27	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
44	20240724	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	6822905	2820	54.03	2410	2435	2405	3155	1705	2430	2419.45	0.18	0	-3	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.27	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
45	20240724	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-15	5	-0.62	5542735	2290	43.88	2410	2435	2405	3155	1705	2430	2420.38	0.18	0	-23	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	510	19.80	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.77	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3000	-19.50	20230724	2315	4.32	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
46	20240724	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	5354320	2212	42.38	2410	2435	2405	3155	1705	2430	2420.55	0.18	0	-23	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.27	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
47	20240724	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-5	5	-0.21	3178925	1314	25.18	2410	2435	2405	3155	1705	2430	2419.22	0.18	0	-23	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	512	19.88	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.44	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3000	-19.17	20230724	2315	4.75	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
48	20240724	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	5	2	0.21	2899620	1199	22.97	2410	2435	2405	3155	1705	2430	2418.31	0.18	0	-23	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3010	20230718	-19.10	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3000	-18.83	20230724	2315	5.18	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
49	20240724	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	0	3	0.00	1031485	428	8.20	2410	2430	2405	3155	1705	2430	2409.73	0.18	0	-5	2466	2447	2426	2407	2386	2457	2417	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.00	122.00	7191.00	3010	20230718	-19.27	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37546	N	N	0	N	00	N
50	20240723	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	12617710	5215	62.56	2410	2445	2405	3130	1690	2410	2419.50	0.18	0	-277	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
51	20240723	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	10	2	0.41	11557550	4778	57.32	2410	2445	2405	3130	1690	2410	2418.91	0.18	0	-273	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3000	-19.33	20230724	2315	4.54	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
52	20240723	140832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	10809380	4470	53.62	2410	2445	2405	3130	1690	2410	2418.21	0.18	0	-263	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.72	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3000	-19.67	20230724	2315	4.10	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
53	20240723	130827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	10304730	4261	51.12	2410	2445	2405	3130	1690	2410	2418.38	0.18	0	-261	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3000	-19.17	20230724	2315	4.75	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
54	20240723	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	8102060	3346	40.14	2410	2445	2405	3130	1690	2410	2421.42	0.18	0	-258	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3000	-19.17	20230724	2315	4.75	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
55	20240723	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	3361310	1382	16.58	2410	2445	2410	3130	1690	2410	2432.21	0.18	0	-70	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.01	122.00	7191.00	3040	20230717	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3000	-19.17	20230724	2315	4.75	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
56	20240723	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	2705585	1112	13.34	2410	2445	2410	3130	1690	2410	2433.08	0.18	0	-68	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
57	20240723	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	634280	262	3.14	2410	2430	2410	3130	1690	2410	2420.92	0.18	0	-21	2456	2432	2416	2392	2376	2430	2390	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.00	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.26	N	140520	500	105 억		37823	N	N	0	N	00	N
58	20240722	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	0	3	0.00	20155110	8336	41.32	2410	2440	2400	3130	1690	2410	2417.85	0.18	0	-334	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	509	19.75	0.34	12	0.04	122.00	7191.00	3040	20230717	-20.72	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3000	-19.67	20230724	2315	4.10	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
59	20240722	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	10	2	0.41	19308410	7985	39.58	2410	2440	2400	3130	1690	2410	2418.09	0.18	0	-335	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.04	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3000	-19.33	20230724	2315	4.54	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
60	20240722	140836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	10	2	0.41	18906690	7819	38.76	2410	2440	2400	3130	1690	2410	2418.04	0.18	0	-330	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.04	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3000	-19.33	20230724	2315	4.54	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
61	20240722	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	18637545	7708	38.21	2410	2440	2400	3130	1690	2410	2417.95	0.18	0	-330	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.04	122.00	7191.00	3040	20230717	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3000	-19.17	20230724	2315	4.75	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
62	20240722	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	15	2	0.62	10105750	4171	20.68	2410	2440	2400	3130	1690	2410	2422.86	0.18	0	-63	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3000	-19.17	20230724	2315	4.75	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
63	20240722	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	9342500	3855	19.11	2410	2440	2400	3130	1690	2410	2423.48	0.18	0	-62	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
64	20240722	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	20	2	0.83	6248470	2577	12.78	2410	2440	2400	3130	1690	2410	2424.71	0.18	0	-56	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3000	-19.00	20230724	2315	4.97	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
65	20240722	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	25	2	1.04	907585	374	1.85	2410	2435	2400	3130	1690	2410	2426.70	0.18	0	-1	2456	2432	2416	2392	2376	2425	2385	106	720	500	1730	5	1	21109243	514	19.96	0.34	12	0.00	122.00	7191.00	3040	20230717	-19.90	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3000	-18.83	20230724	2315	5.18	20240415	1.27	N	140520	500	105 억		38157	N	N	0	N	00	N
66	20240719	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-25	5	-1.03	48460625	20074	6.76	2435	2440	2400	3165	1705	2435	2414.10	0.18	0	-575	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	509	19.75	0.34	12	0.10	122.00	7191.00	3040	20230717	-20.72	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3010	-19.93	20230719	2315	4.10	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
67	20240719	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-5	5	-0.21	46999840	19468	6.56	2435	2440	2400	3165	1705	2435	2414.21	0.18	0	-521	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	513	19.92	0.34	12	0.09	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3010	-19.27	20230719	2315	4.97	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
68	20240719	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-20	5	-0.82	43039180	17836	6.01	2435	2440	2400	3165	1705	2435	2413.05	0.18	0	-569	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	510	19.80	0.34	12	0.08	122.00	7191.00	3040	20230717	-20.56	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3010	-19.77	20230719	2315	4.32	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
69	20240719	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	0	3	0.00	42249210	17510	5.90	2435	2440	2400	3165	1705	2435	2412.86	0.18	0	-569	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	514	19.96	0.34	12	0.08	122.00	7191.00	3040	20230717	-19.90	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3010	-19.10	20230719	2315	5.18	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
70	20240719	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-5	5	-0.21	36274205	15057	5.07	2435	2435	2400	3165	1705	2435	2409.13	0.18	0	-549	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	513	19.92	0.34	12	0.07	122.00	7191.00	3040	20230717	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3010	-19.27	20230719	2315	4.97	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
71	20240719	110819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-20	5	-0.82	35218690	14622	4.92	2435	2435	2400	3165	1705	2435	2408.61	0.18	0	-510	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	510	19.80	0.34	12	0.07	122.00	7191.00	3040	20230717	-20.56	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3010	-19.77	20230719	2315	4.32	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
72	20240719	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-15	5	-0.62	3442665	1420	0.48	2435	2435	2415	3165	1705	2435	2424.41	0.18	0	-206	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	511	19.84	0.34	12	0.01	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3010	-19.60	20230719	2315	4.54	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
73	20240719	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-15	5	-0.62	711970	293	0.10	2435	2435	2420	3165	1705	2435	2429.93	0.18	0	-206	2741	2587	2496	2342	2251	2542	2297	106	730	500	1750	5	1	21109243	511	19.84	0.34	12	0.00	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3010	-19.60	20230719	2315	4.54	20240415	1.27	N	140520	500	105 억		38732	N	N	0	N	00	N
74	20240718	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-10	5	-0.41	746563525	296829	3440.70	2555	2650	2405	3175	1715	2445	2515.13	0.20	0	-3261	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	514	19.96	0.34	12	1.41	122.00	7191.00	3040	20230717	-19.90	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3010	-19.10	20230718	2315	5.18	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
75	20240718	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-5	5	-0.20	737473335	293081	3397.25	2555	2650	2405	3175	1715	2445	2516.28	0.20	0	-2953	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	515	20.00	0.34	12	1.39	122.00	7191.00	3040	20230717	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3010	-18.94	20230718	2315	5.40	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
76	20240718	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-20	5	-0.82	703863160	279178	3236.10	2555	2650	2405	3175	1715	2445	2521.20	0.20	0	1286	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	512	19.88	0.34	12	1.32	122.00	7191.00	3040	20230717	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3010	-19.44	20230718	2315	4.75	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
77	20240718	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-25	5	-1.02	698439385	276940	3210.15	2555	2650	2405	3175	1715	2445	2521.99	0.20	0	1573	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	511	19.84	0.34	12	1.31	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3010	-19.60	20230718	2315	4.54	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
78	20240718	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-30	5	-1.23	665781475	263471	3054.03	2555	2650	2405	3175	1715	2445	2526.96	0.20	0	334	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	510	19.80	0.34	12	1.25	122.00	7191.00	3040	20230717	-20.56	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3010	-19.77	20230718	2315	4.32	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
79	20240718	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-25	5	-1.02	658605630	260507	3019.67	2555	2650	2405	3175	1715	2445	2528.17	0.20	0	449	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	511	19.84	0.34	12	1.23	122.00	7191.00	3040	20230717	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3010	-19.60	20230718	2315	4.54	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
80	20240718	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	120	2	4.91	390700775	151637	1757.70	2555	2650	2465	3175	1715	2445	2576.55	0.20	0	-1418	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	541	21.02	0.36	12	0.72	122.00	7191.00	3040	20230717	-15.62	2315	20240415	10.80	2750	-6.73	20240102	2315	10.80	20240415	3010	-14.78	20230718	2315	10.80	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
81	20240718	090815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	70	2	2.86	81483675	32005	370.99	2555	2595	2500	3175	1715	2445	2545.97	0.20	0	-2818	2468	2456	2438	2426	2408	2447	2417	106	730	500	1760	5	1	21109243	531	20.61	0.35	12	0.15	122.00	7191.00	3040	20230717	-17.27	2315	20240415	8.64	2750	-8.55	20240102	2315	8.64	20240415	3010	-16.45	20230718	2315	8.64	20240415	1.27	N	140520	500	105 억		41967	N	N	0	N	00	N
82	20240717	160847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	20983810	8627	43.97	2450	2450	2420	3185	1715	2450	2432.34	0.20	0	-527	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230717	2315	5.62	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
83	20240717	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	20363355	8373	42.67	2450	2450	2420	3185	1715	2450	2432.03	0.20	0	-412	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230717	2315	5.62	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
84	20240717	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-10	5	-0.41	19911370	8188	41.73	2450	2450	2420	3185	1715	2450	2431.77	0.20	0	-412	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	515	20.00	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
85	20240717	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	19179370	7888	40.20	2450	2450	2420	3185	1715	2450	2431.46	0.20	0	-412	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230717	2315	5.62	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
86	20240717	120849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-10	5	-0.41	17335265	7132	36.35	2450	2450	2420	3185	1715	2450	2430.63	0.20	0	-411	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
87	20240717	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-10	5	-0.41	17323065	7127	36.32	2450	2450	2420	3185	1715	2450	2430.63	0.20	0	-411	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
88	20240717	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-10	5	-0.41	15676560	6452	32.88	2450	2450	2420	3185	1715	2450	2429.72	0.20	0	-402	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
89	20240717	090706	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-5	5	-0.20	1852000	757	3.86	2450	2450	2445	3185	1715	2450	2446.50	0.20	0	-530	2486	2467	2431	2412	2376	2477	2422	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.00	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230717	2315	5.62	20240415	1.26	N	140520	500	105 억		42494	N	N	0	N	00	N
90	20240716	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	25	2	1.03	47489295	19622	179.72	2420	2450	2395	3150	1700	2425	2420.21	0.20	0	780	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	517	20.08	0.34	12	0.09	122.00	7191.00	3040	20230711	-19.41	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3040	-19.41	20230717	2315	5.83	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
91	20240716	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	45749615	18908	173.18	2420	2450	2395	3150	1700	2425	2419.59	0.20	0	966	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.09	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
92	20240716	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	15	2	0.62	10339720	4249	38.92	2420	2450	2415	3150	1700	2425	2433.45	0.20	0	294	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.02	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
93	20240716	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	8214300	3375	30.91	2420	2450	2415	3150	1700	2425	2433.87	0.20	0	340	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
94	20240716	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	15	2	0.62	8187535	3364	30.81	2420	2450	2415	3150	1700	2425	2433.87	0.20	0	350	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.02	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
95	20240716	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	8133750	3342	30.61	2420	2450	2415	3150	1700	2425	2433.80	0.20	0	355	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
96	20240716	100855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	15	2	0.62	3748340	1539	14.10	2420	2450	2415	3150	1700	2425	2435.57	0.20	0	33	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
97	20240716	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	15	2	0.62	530495	219	2.01	2420	2440	2415	3150	1700	2425	2422.35	0.20	0	34	2495	2460	2435	2400	2375	2447	2387	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.00	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.27	N	140520	500	105 억		41703	N	N	0	N	00	N
98	20240715	160840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-30	5	-1.22	26496050	10918	135.63	2440	2470	2410	3190	1720	2455	2426.82	0.20	0	-348	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	512	19.88	0.34	12	0.05	122.00	7191.00	3040	20230711	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3040	-20.23	20230717	2315	4.75	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
99	20240715	150846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	-30	5	-1.22	22654850	9334	115.95	2440	2470	2410	3190	1720	2455	2427.13	0.20	0	933	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	512	19.88	0.34	12	0.04	122.00	7191.00	3040	20230711	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3040	-20.23	20230717	2315	4.75	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
100	20240715	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-25	5	-1.02	16105170	6623	82.27	2440	2470	2410	3190	1720	2455	2431.70	0.20	0	674	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	513	19.92	0.34	12	0.03	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
101	20240715	130845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-15	5	-0.61	5026640	2048	25.44	2440	2470	2440	3190	1720	2455	2454.41	0.20	0	-191	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
102	20240715	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-10	5	-0.41	4804160	1957	24.31	2440	2470	2440	3190	1720	2455	2454.86	0.20	0	-191	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	516	20.04	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230717	2315	5.62	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
103	20240715	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-5	5	-0.20	4422685	1801	22.37	2440	2470	2440	3190	1720	2455	2455.68	0.20	0	-191	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	517	20.08	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.41	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3040	-19.41	20230717	2315	5.83	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
104	20240715	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	15	2	0.61	3280875	1335	16.58	2440	2470	2440	3190	1720	2455	2457.58	0.20	0	-250	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	521	20.25	0.34	12	0.01	122.00	7191.00	3040	20230711	-18.75	2315	20240415	6.70	2750	-10.18	20240102	2315	6.70	20240415	3040	-18.75	20230717	2315	6.70	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
105	20240715	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	0	3	0.00	392650	160	1.99	2440	2455	2440	3190	1720	2455	2454.06	0.20	0	0	2491	2472	2441	2422	2391	2482	2432	106	735	500	1760	5	1	21109243	518	20.12	0.34	12	0.00	122.00	7191.00	3040	20230711	-19.24	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3040	-19.24	20230717	2315	6.05	20240415	1.27	N	140520	500	105 억		42051	N	N	0	N	00	N
106	20240712	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	30	2	1.24	19613435	8050	165.50	2415	2460	2410	3150	1700	2425	2436.45	0.20	0	-139	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	518	20.12	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.24	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3040	-19.24	20230717	2315	6.05	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
107	20240712	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	35	2	1.44	19301650	7923	162.89	2415	2460	2410	3150	1700	2425	2436.15	0.20	0	-139	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	519	20.16	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.08	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230717	2315	6.26	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
108	20240712	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-5	5	-0.21	14519245	5973	122.80	2415	2445	2410	3150	1700	2425	2430.81	0.20	0	-14	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	511	19.84	0.34	12	0.03	122.00	7191.00	3040	20230711	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3040	-20.39	20230717	2315	4.54	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
109	20240712	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	13929210	5730	117.80	2415	2445	2410	3150	1700	2425	2430.93	0.20	0	-14	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.03	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
110	20240712	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	13678920	5627	115.69	2415	2445	2410	3150	1700	2425	2430.94	0.20	0	-14	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.03	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
111	20240712	110839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	15	2	0.62	10787050	4439	91.26	2415	2445	2410	3150	1700	2425	2430.06	0.20	0	-14	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.02	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230717	2315	5.40	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
112	20240712	100841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	5	2	0.21	4983675	2058	42.31	2415	2430	2410	3150	1700	2425	2421.61	0.20	0	-4	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	513	19.92	0.34	12	0.01	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230717	2315	4.97	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
113	20240712	090838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-15	5	-0.62	1289770	534	10.98	2415	2430	2410	3150	1700	2425	2415.30	0.20	0	-4	2451	2437	2426	2412	2401	2445	2420	106	725	500	1740	5	1	21109243	509	19.75	0.34	12	0.00	122.00	7191.00	3040	20230711	-20.72	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3040	-20.72	20230717	2315	4.10	20240415	1.27	N	140520	500	105 억		42180	N	N	0	N	00	N
114	20240711	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	10	2	0.41	11825485	4864	43.56	2415	2440	2415	3135	1695	2415	2431.23	0.20	0	-74	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.23	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3040	-20.23	20230711	2315	4.75	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
115	20240711	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	5	2	0.21	10971885	4512	40.41	2415	2440	2415	3135	1695	2415	2431.71	0.20	0	-74	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3040	-20.39	20230711	2315	4.54	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
116	20240711	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	5	2	0.21	9319025	3829	34.29	2415	2440	2415	3135	1695	2415	2433.80	0.20	0	-44	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3040	-20.39	20230711	2315	4.54	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
117	20240711	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	5	2	0.21	8301945	3409	30.53	2415	2440	2415	3135	1695	2415	2435.30	0.20	0	-44	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.39	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3040	-20.39	20230711	2315	4.54	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
118	20240711	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	20	2	0.83	6688595	2745	24.58	2415	2440	2415	3135	1695	2415	2436.65	0.20	0	-44	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	514	19.96	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.90	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3040	-19.90	20230711	2315	5.18	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
119	20240711	110835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	20	2	0.83	2002070	823	7.37	2415	2440	2415	3135	1695	2415	2432.65	0.20	0	-56	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	514	19.96	0.34	12	0.00	122.00	7191.00	3040	20230711	-19.90	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3040	-19.90	20230711	2315	5.18	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
120	20240711	100837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	25	2	1.04	1329995	547	4.90	2415	2440	2415	3135	1695	2415	2431.44	0.20	0	-56	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	515	20.00	0.34	12	0.00	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230711	2315	5.40	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
121	20240711	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	15	2	0.62	613425	253	2.27	2415	2430	2415	3135	1695	2415	2424.60	0.20	0	0	2491	2452	2426	2387	2361	2440	2375	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.00	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230711	2315	4.97	20240415	1.27	N	140520	500	105 억		42254	N	N	0	N	00	N
122	20240710	160833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	-50	5	-2.03	27151450	11166	93.76	2460	2465	2400	3200	1730	2465	2431.62	0.20	0	145	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	510	19.80	0.34	12	0.05	122.00	7191.00	3040	20230711	-20.56	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3040	-20.56	20230711	2315	4.32	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
123	20240710	150835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-15	5	-0.61	22490315	9240	77.59	2460	2465	2400	3200	1730	2465	2434.02	0.20	0	145	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	517	20.08	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.41	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3040	-19.41	20230711	2315	5.83	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
124	20240710	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-15	5	-0.61	21895930	8997	75.55	2460	2465	2400	3200	1730	2465	2433.69	0.20	0	145	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	517	20.08	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.41	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3040	-19.41	20230711	2315	5.83	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
125	20240710	130834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-20	5	-0.81	20080320	8255	69.32	2460	2465	2400	3200	1730	2465	2432.50	0.20	0	419	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	516	20.04	0.34	12	0.04	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230711	2315	5.62	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
126	20240710	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-5	5	-0.20	17578805	7225	60.67	2460	2465	2400	3200	1730	2465	2433.05	0.20	0	419	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.08	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
127	20240710	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-5	5	-0.20	17150765	7051	59.21	2460	2465	2400	3200	1730	2465	2432.39	0.20	0	543	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.08	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
128	20240710	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-5	5	-0.20	3496975	1427	11.98	2460	2465	2440	3200	1730	2465	2450.58	0.20	0	56	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.08	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
129	20240710	090835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	0	3	0.00	2988795	1219	10.24	2460	2465	2440	3200	1730	2465	2451.84	0.20	0	0	2508	2486	2458	2436	2408	2497	2447	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.01	122.00	7191.00	3040	20230711	-18.91	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3040	-18.91	20230711	2315	6.48	20240415	1.27	N	140520	500	105 억		42643	N	N	0	N	00	N
130	20240709	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	25	2	1.02	28609190	11659	196.68	2455	2480	2430	3170	1710	2440	2453.83	0.21	0	-1126	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	520	20.20	0.34	12	0.06	122.00	7191.00	3040	20230711	-18.91	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3040	-18.91	20230711	2315	6.48	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
131	20240709	150833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	25	2	1.02	28065225	11438	192.95	2455	2480	2430	3170	1710	2440	2453.68	0.21	0	-1046	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	520	20.20	0.34	12	0.05	122.00	7191.00	3040	20230711	-18.91	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3040	-18.91	20230711	2315	6.48	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
132	20240709	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	23364880	9514	160.49	2455	2480	2430	3170	1710	2440	2455.84	0.21	0	-1061	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.05	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230711	2315	5.40	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
133	20240709	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	20	2	0.82	13830180	5648	95.28	2455	2460	2430	3170	1710	2440	2448.69	0.21	0	-1007	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	519	20.16	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.08	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
134	20240709	120837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	15	2	0.61	9349045	3815	64.36	2455	2460	2430	3170	1710	2440	2450.60	0.21	0	-1020	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	518	20.12	0.34	12	0.02	122.00	7191.00	3040	20230711	-19.24	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3040	-19.24	20230711	2315	6.05	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
135	20240709	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-10	5	-0.41	8883820	3625	61.15	2455	2460	2430	3170	1710	2440	2450.71	0.21	0	-1028	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3040	20230711	-20.07	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230711	2315	4.97	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
136	20240709	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	20	2	0.82	7277165	2968	50.07	2455	2460	2445	3170	1710	2440	2451.88	0.21	0	-1026	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	519	20.16	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.08	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
137	20240709	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	10	2	0.41	4198920	1712	28.88	2455	2455	2450	3170	1710	2440	2452.64	0.21	0	-986	2460	2450	2435	2425	2410	2452	2427	106	730	500	1750	5	1	21109243	517	20.08	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.41	2315	20240415	5.83	2750	-10.91	20240102	2315	5.83	20240415	3040	-19.41	20230711	2315	5.83	20240415	1.27	N	140520	500	105 억		43767	N	N	0	N	00	N
138	20240708	160826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	14462795	5928	19.44	2440	2445	2420	3170	1710	2440	2439.74	0.21	0	-44	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230711	2315	5.40	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
139	20240708	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	14187735	5815	19.07	2440	2445	2420	3170	1710	2440	2439.85	0.21	0	11	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.03	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230711	2315	5.40	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
140	20240708	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	10533490	4318	14.16	2440	2445	2420	3170	1710	2440	2439.44	0.21	0	-52	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.02	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230711	2315	5.62	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
141	20240708	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-5	5	-0.20	8459750	3465	11.37	2440	2445	2420	3170	1710	2440	2441.49	0.21	0	-52	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	514	19.96	0.34	12	0.02	122.00	7191.00	3040	20230711	-19.90	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3040	-19.90	20230711	2315	5.18	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
142	20240708	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	7296710	2988	9.80	2440	2445	2420	3170	1710	2440	2442.00	0.21	0	-38	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230711	2315	5.62	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
143	20240708	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	3876155	1589	5.21	2440	2445	2420	3170	1710	2440	2439.37	0.21	0	-38	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230711	2315	5.62	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
144	20240708	100827	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	0	3	0.00	3045585	1249	4.10	2440	2445	2420	3170	1710	2440	2438.42	0.21	0	-38	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	515	20.00	0.34	12	0.01	122.00	7191.00	3040	20230711	-19.74	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230711	2315	5.40	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
145	20240708	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	5	2	0.20	664045	272	0.89	2440	2445	2440	3170	1710	2440	2441.34	0.21	0	-32	2543	2491	2413	2361	2283	2517	2387	106	730	500	1750	5	1	21109243	516	20.04	0.34	12	0.00	122.00	7191.00	3040	20230711	-19.57	2315	20240415	5.62	2750	-11.09	20240102	2315	5.62	20240415	3040	-19.57	20230711	2315	5.62	20240415	1.27	N	140520	500	105 억		43775	N	N	0	N	00	N
146	20240705	160822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	20	2	0.83	72864910	30487	639.01	2430	2465	2335	3145	1695	2420	2390.03	0.21	0	-732	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	515	20.00	0.34	12	0.14	122.00	7191.00	3090	20230629	-21.04	2315	20240415	5.40	2750	-11.27	20240102	2315	5.40	20240415	3040	-19.74	20230711	2315	5.40	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
147	20240705	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-10	5	-0.41	72584310	30372	636.60	2430	2465	2335	3145	1695	2420	2389.84	0.21	0	-732	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	509	19.75	0.34	12	0.14	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3040	-20.72	20230711	2315	4.10	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
148	20240705	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	15	2	0.62	71961255	30115	631.21	2430	2465	2335	3145	1695	2420	2389.55	0.21	0	-732	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	514	19.96	0.34	12	0.14	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3040	-19.90	20230711	2315	5.18	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
149	20240705	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	40	2	1.65	71138635	29780	624.19	2430	2460	2335	3145	1695	2420	2388.81	0.21	0	-727	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	519	20.16	0.34	12	0.14	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
150	20240705	120825	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-30	5	-1.24	49031435	20710	434.08	2430	2430	2335	3145	1695	2420	2367.52	0.21	0	517	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	505	19.59	0.33	12	0.10	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3040	-21.38	20230711	2315	3.24	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
151	20240705	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-10	5	-0.41	46969250	19853	416.12	2430	2430	2335	3145	1695	2420	2365.85	0.21	0	671	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	509	19.75	0.34	12	0.09	122.00	7191.00	3090	20230629	-22.01	2315	20240415	4.10	2750	-12.36	20240102	2315	4.10	20240415	3040	-20.72	20230711	2315	4.10	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
152	20240705	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-30	5	-1.24	42656055	18057	378.47	2430	2430	2335	3145	1695	2420	2362.30	0.21	0	1126	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	505	19.59	0.33	12	0.09	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3040	-21.38	20230711	2315	3.24	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
153	20240705	090824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	-45	5	-1.86	4148940	1732	36.30	2430	2430	2365	3145	1695	2420	2395.46	0.21	0	-333	2450	2435	2405	2390	2360	2442	2397	106	725	500	1740	5	1	21109243	501	19.47	0.33	12	0.01	122.00	7191.00	3090	20230629	-23.14	2315	20240415	2.59	2750	-13.64	20240102	2315	2.59	20240415	3040	-21.88	20230711	2315	2.59	20240415	1.27	N	140520	500	105 억		44507	N	N	0	N	00	N
154	20240704	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	35	2	1.47	11375480	4771	56.60	2400	2420	2375	3100	1670	2385	2384.02	0.21	0	-143	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	511	19.84	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.68	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3040	-20.39	20230711	2315	4.54	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
155	20240704	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	5	2	0.21	10451080	4384	52.01	2400	2405	2375	3100	1670	2385	2383.91	0.21	0	-54	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	505	19.59	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.65	2315	20240415	3.24	2750	-13.09	20240102	2315	3.24	20240415	3040	-21.38	20230711	2315	3.24	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
156	20240704	140822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	15	2	0.63	5772130	2419	28.70	2400	2400	2375	3100	1670	2385	2386.16	0.21	0	-71	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3040	-21.05	20230711	2315	3.67	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
157	20240704	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	15	2	0.63	4920680	2064	24.49	2400	2400	2375	3100	1670	2385	2384.05	0.21	0	249	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3040	-21.05	20230711	2315	3.67	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
158	20240704	120822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	15	2	0.63	4863090	2040	24.20	2400	2400	2375	3100	1670	2385	2383.87	0.21	0	271	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3040	-21.05	20230711	2315	3.67	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
159	20240704	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	15	2	0.63	4755090	1995	23.67	2400	2400	2375	3100	1670	2385	2383.50	0.21	0	275	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3040	-21.05	20230711	2315	3.67	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
160	20240704	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	10	2	0.42	4611420	1935	22.96	2400	2400	2375	3100	1670	2385	2383.16	0.21	0	275	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	506	19.63	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3040	-21.22	20230711	2315	3.46	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
161	20240704	090822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	15	2	0.63	95900	40	0.47	2400	2400	2395	3100	1670	2385	2397.50	0.21	0	20	2465	2425	2405	2365	2345	2415	2355	106	715	500	1710	5	1	21109243	507	19.67	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3040	-21.05	20230711	2315	3.67	20240415	1.27	N	140520	500	105 억		44301	N	N	0	N	00	N
162	20240703	160817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-20	5	-0.83	20285740	8429	183.72	2385	2445	2385	3125	1685	2405	2406.66	0.21	0	-754	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	503	19.55	0.33	12	0.04	122.00	7191.00	3090	20230629	-22.82	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3040	-21.55	20230711	2315	3.02	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
163	20240703	150820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	30	2	1.25	12862380	5327	116.11	2385	2440	2385	3125	1685	2405	2414.56	0.21	0	-732	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	514	19.96	0.34	12	0.03	122.00	7191.00	3090	20230629	-21.20	2315	20240415	5.18	2750	-11.45	20240102	2315	5.18	20240415	3040	-19.90	20230711	2315	5.18	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
164	20240703	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	25	2	1.04	10636510	4412	96.16	2385	2430	2385	3125	1685	2405	2410.81	0.21	0	-477	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230711	2315	4.97	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
165	20240703	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	25	2	1.04	9011500	3742	81.56	2385	2430	2385	3125	1685	2405	2408.20	0.21	0	-435	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.02	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230711	2315	4.97	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
166	20240703	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	20	2	0.83	5850885	2432	53.01	2385	2430	2385	3125	1685	2405	2405.79	0.21	0	-331	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3040	-20.23	20230711	2315	4.75	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
167	20240703	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	15	2	0.62	5347210	2224	48.47	2385	2430	2385	3125	1685	2405	2404.32	0.21	0	-331	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	511	19.84	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.68	2315	20240415	4.54	2750	-12.00	20240102	2315	4.54	20240415	3040	-20.39	20230711	2315	4.54	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
168	20240703	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	2425	20	2	0.83	880140	367	8.00	2385	2430	2385	3125	1685	2405	2398.20	0.21	0	-16	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	512	19.88	0.34	12	0.00	122.00	7191.00	3090	20230629	-21.52	2315	20240415	4.75	2750	-11.82	20240102	2315	4.75	20240415	3040	-20.23	20230711	2315	4.75	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
169	20240703	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	25	2	1.04	788070	329	7.17	2385	2430	2385	3125	1685	2405	2395.35	0.21	0	0	2441	2422	2401	2382	2361	2432	2392	106	720	500	1730	5	1	21109243	513	19.92	0.34	12	0.00	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230711	2315	4.97	20240415	1.27	N	140520	500	105 억		45055	N	N	0	N	00	N
170	20240702	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	35	2	1.48	11044220	4587	8.54	2385	2420	2380	3080	1660	2370	2407.92	0.21	0	-53	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3040	-20.89	20230711	2315	3.89	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
171	20240702	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	35	2	1.48	9647020	4006	7.46	2385	2420	2380	3080	1660	2370	2408.14	0.21	0	-39	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3040	-20.89	20230711	2315	3.89	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
172	20240702	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	35	2	1.48	8697045	3611	6.72	2385	2420	2380	3080	1660	2370	2408.49	0.21	0	-39	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3040	-20.89	20230711	2315	3.89	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
173	20240702	130817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	35	2	1.48	7674920	3186	5.93	2385	2420	2380	3080	1660	2370	2408.95	0.21	0	-39	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	508	19.71	0.33	12	0.02	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3040	-20.89	20230711	2315	3.89	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
174	20240702	120818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	35	2	1.48	6105955	2533	4.71	2385	2420	2380	3080	1660	2370	2410.56	0.21	0	-39	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	508	19.71	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.17	2315	20240415	3.89	2750	-12.55	20240102	2315	3.89	20240415	3040	-20.89	20230711	2315	3.89	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
175	20240702	110817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	45	2	1.90	5432240	2254	4.20	2385	2420	2380	3080	1660	2370	2410.04	0.21	0	-60	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	510	19.80	0.34	12	0.01	122.00	7191.00	3090	20230629	-21.84	2315	20240415	4.32	2750	-12.18	20240102	2315	4.32	20240415	3040	-20.56	20230711	2315	4.32	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
176	20240702	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	30	2	1.27	5193235	2155	4.01	2385	2420	2380	3080	1660	2370	2409.85	0.21	0	-60	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	507	19.67	0.33	12	0.01	122.00	7191.00	3090	20230629	-22.33	2315	20240415	3.67	2750	-12.73	20240102	2315	3.67	20240415	3040	-21.05	20230711	2315	3.67	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
177	20240702	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	25	2	1.05	399215	167	0.31	2385	2395	2380	3080	1660	2370	2390.51	0.21	0	-4	2510	2440	2395	2325	2280	2417	2302	106	710	500	1700	5	1	21109243	506	19.63	0.33	12	0.00	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3040	-21.22	20230711	2315	3.46	20240415	1.27	N	140520	500	105 억		45108	N	N	0	N	00	N
178	20240701	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2370	-90	5	-3.66	129317270	53686	908.39	2460	2465	2350	3195	1725	2460	2408.93	0.21	0	771	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	500	19.43	0.33	12	0.25	122.00	7191.00	3090	20230629	-23.30	2315	20240415	2.38	2750	-13.82	20240102	2315	2.38	20240415	3040	-22.04	20230711	2315	2.38	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
179	20240701	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2395	-65	5	-2.64	124875205	51814	876.72	2460	2465	2350	3195	1725	2460	2410.07	0.21	0	2308	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	506	19.63	0.33	12	0.25	122.00	7191.00	3090	20230629	-22.49	2315	20240415	3.46	2750	-12.91	20240102	2315	3.46	20240415	3040	-21.22	20230711	2315	3.46	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
180	20240701	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	-75	5	-3.05	94522295	39049	660.73	2460	2465	2380	3195	1725	2460	2420.61	0.21	0	4600	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	503	19.55	0.33	12	0.18	122.00	7191.00	3090	20230629	-22.82	2315	20240415	3.02	2750	-13.27	20240102	2315	3.02	20240415	3040	-21.55	20230711	2315	3.02	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
181	20240701	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-30	5	-1.22	56915745	23394	395.84	2460	2465	2405	3195	1725	2460	2432.92	0.21	0	2139	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	513	19.92	0.34	12	0.11	122.00	7191.00	3090	20230629	-21.36	2315	20240415	4.97	2750	-11.64	20240102	2315	4.97	20240415	3040	-20.07	20230711	2315	4.97	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
182	20240701	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-5	5	-0.20	19732585	8038	136.01	2460	2465	2450	3195	1725	2460	2454.91	0.21	0	-124	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	518	20.12	0.34	12	0.04	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3040	-19.24	20230711	2315	6.05	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
183	20240701	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-5	5	-0.20	15223745	6201	104.92	2460	2465	2450	3195	1725	2460	2455.05	0.21	0	-124	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	518	20.12	0.34	12	0.03	122.00	7191.00	3090	20230629	-20.55	2315	20240415	6.05	2750	-10.73	20240102	2315	6.05	20240415	3040	-19.24	20230711	2315	6.05	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
184	20240701	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	6505510	2644	44.74	2460	2465	2450	3195	1725	2460	2460.48	0.21	0	-124	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	520	20.20	0.34	12	0.01	122.00	7191.00	3090	20230629	-20.23	2315	20240415	6.48	2750	-10.36	20240102	2315	6.48	20240415	3040	-18.91	20230711	2315	6.48	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N
185	20240701	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	0	3	0.00	147520	60	1.02	2460	2465	2455	3195	1725	2460	2458.67	0.21	0	-23	2480	2470	2455	2445	2430	2472	2447	106	735	500	1770	5	1	21109243	519	20.16	0.34	12	0.00	122.00	7191.00	3090	20230629	-20.39	2315	20240415	6.26	2750	-10.55	20240102	2315	6.26	20240415	3040	-19.08	20230711	2315	6.26	20240415	1.27	N	140520	500	105 억		44386	N	N	0	N	00	N