KissMeData/263770/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	161059	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	40	2	1.69	35137800	14701	35.55	2360	2415	2360	3065	1655	2360	2390.14	0.85	0	-3420	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	569	4.86	0.72	12	0.06	494.00	3329.00	4340	20230725	-44.70	2355	20240729	1.91	3650	-34.25	20240604	2355	1.91	20240729	4255	-43.60	20230803	2355	1.91	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
3	20240731	151115	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	50	2	2.12	33805325	14147	34.21	2360	2415	2360	3065	1655	2360	2389.58	0.85	0	-3451	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	571	4.88	0.72	12	0.06	494.00	3329.00	4340	20230725	-44.47	2355	20240729	2.34	3650	-33.97	20240604	2355	2.34	20240729	4255	-43.36	20230803	2355	2.34	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
4	20240731	141114	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	45	2	1.91	28220070	11827	28.60	2360	2415	2360	3065	1655	2360	2386.07	0.85	0	-3564	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	570	4.87	0.72	12	0.05	494.00	3329.00	4340	20230725	-44.59	2355	20240729	2.12	3650	-34.11	20240604	2355	2.12	20240729	4255	-43.48	20230803	2355	2.12	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
5	20240731	131110	57	100.00	KOSDAQ		금속	N	N	N	N		N	2405	45	2	1.91	26148965	10965	26.51	2360	2415	2360	3065	1655	2360	2384.77	0.85	0	-3566	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	570	4.87	0.72	12	0.05	494.00	3329.00	4340	20230725	-44.59	2355	20240729	2.12	3650	-34.11	20240604	2355	2.12	20240729	4255	-43.48	20230803	2355	2.12	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
6	20240731	121109	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	55	2	2.33	23416680	9829	23.77	2360	2415	2360	3065	1655	2360	2382.41	0.85	0	-3543	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	572	4.89	0.73	12	0.04	494.00	3329.00	4340	20230725	-44.35	2355	20240729	2.55	3650	-33.84	20240604	2355	2.55	20240729	4255	-43.24	20230803	2355	2.55	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
7	20240731	111112	57	100.00	KOSDAQ		금속	N	N	N	N		N	2375	15	2	0.64	19953585	8390	20.29	2360	2400	2360	3065	1655	2360	2378.26	0.85	0	-3481	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	563	4.81	0.71	12	0.04	494.00	3329.00	4340	20230725	-45.28	2355	20240729	0.85	3650	-34.93	20240604	2355	0.85	20240729	4255	-44.18	20230803	2355	0.85	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
8	20240731	101107	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	30	2	1.27	19417980	8165	19.74	2360	2400	2360	3065	1655	2360	2378.20	0.85	0	-3434	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	566	4.84	0.72	12	0.03	494.00	3329.00	4340	20230725	-44.93	2355	20240729	1.49	3650	-34.52	20240604	2355	1.49	20240729	4255	-43.83	20230803	2355	1.49	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
9	20240731	091108	57	100.00	KOSDAQ		금속	N	N	N	N		N	2385	25	2	1.06	8443095	3564	8.62	2360	2385	2360	3065	1655	2360	2368.99	0.85	0	-3190	2516	2437	2396	2317	2276	2417	2297	24	705	100	1600	5	1	23700172	565	4.83	0.72	12	0.02	494.00	3329.00	4340	20230725	-45.05	2355	20240729	1.27	3650	-34.66	20240604	2355	1.27	20240729	4255	-43.95	20230803	2355	1.27	20240729	0.25	N	263770	100	23 억		201266	N	N	0	N	00	N
10	20240730	161040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2360	-115	5	-4.65	97494570	40836	173.42	2475	2475	2355	3215	1735	2475	2387.49	0.84	0	1700	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	559	4.78	0.71	12	0.17	494.00	3329.00	4340	20230725	-45.62	2355	20240730	0.21	3650	-35.34	20240604	2355	0.21	20240730	4255	-44.54	20230803	2355	0.21	20240730	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
11	20240730	151103	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2370	-105	5	-4.24	90411845	37841	160.70	2475	2475	2355	3215	1735	2475	2389.26	0.84	0	2313	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	562	4.80	0.71	12	0.16	494.00	3329.00	4340	20230725	-45.39	2355	20240730	0.64	3650	-35.07	20240604	2355	0.64	20240730	4255	-44.30	20230803	2355	0.64	20240730	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
12	20240730	141050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2380	-95	5	-3.84	73277120	30599	129.94	2475	2475	2360	3215	1735	2475	2394.76	0.84	0	2563	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	564	4.82	0.71	12	0.13	494.00	3329.00	4340	20230725	-45.16	2355	20240729	1.06	3650	-34.79	20240604	2355	1.06	20240729	4255	-44.07	20230803	2355	1.06	20240729	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
13	20240730	131054	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-65	5	-2.63	51575650	21483	91.23	2475	2475	2360	3215	1735	2475	2400.77	0.84	0	2357	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	571	4.88	0.72	12	0.09	494.00	3329.00	4340	20230725	-44.47	2355	20240729	2.34	3650	-33.97	20240604	2355	2.34	20240729	4255	-43.36	20230803	2355	2.34	20240729	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
14	20240730	121045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	-75	5	-3.03	45161405	18822	79.93	2475	2475	2360	3215	1735	2475	2399.39	0.84	0	2387	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	569	4.86	0.72	12	0.08	494.00	3329.00	4340	20230725	-44.70	2355	20240729	1.91	3650	-34.25	20240604	2355	1.91	20240729	4255	-43.60	20230803	2355	1.91	20240729	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
15	20240730	111051	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-20	5	-0.81	5212790	2118	8.99	2475	2475	2450	3215	1735	2475	2461.19	0.84	0	-469	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	582	4.97	0.74	12	0.01	494.00	3329.00	4340	20230725	-43.43	2355	20240729	4.25	3650	-32.74	20240604	2355	4.25	20240729	4255	-42.30	20230803	2355	4.25	20240729	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
16	20240730	101102	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-10	5	-0.40	4691530	1906	8.09	2475	2475	2450	3215	1735	2475	2461.45	0.84	0	-352	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	584	4.99	0.74	12	0.01	494.00	3329.00	4340	20230725	-43.20	2355	20240729	4.67	3650	-32.47	20240604	2355	4.67	20240729	4255	-42.07	20230803	2355	4.67	20240729	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
17	20240730	091105	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	-5	5	-0.20	486370	197	0.84	2475	2475	2455	3215	1735	2475	2468.88	0.84	0	-112	2581	2527	2441	2387	2301	2545	2405	24	740	100	1680	5	1	23700172	585	5.00	0.74	12	0.00	494.00	3329.00	4340	20230725	-43.09	2355	20240729	4.88	3650	-32.33	20240604	2355	4.88	20240729	4255	-41.95	20230803	2355	4.88	20240729	0.25	N	263770	100	23 억		199551	N	N	0	N	00	N
18	20240729	161040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2475	15	2	0.61	57706375	23548	204.48	2475	2495	2355	3195	1725	2460	2450.58	0.84	0	-375	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	587	5.01	0.74	12	0.10	494.00	3329.00	4340	20230725	-42.97	2355	20240729	5.10	3650	-32.19	20240604	2355	5.10	20240729	4255	-41.83	20230803	2355	5.10	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
19	20240729	151056	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2470	10	2	0.41	54573550	22281	193.48	2475	2495	2355	3195	1725	2460	2449.33	0.84	0	-325	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	585	5.00	0.74	12	0.09	494.00	3329.00	4340	20230725	-43.09	2355	20240729	4.88	3650	-32.33	20240604	2355	4.88	20240729	4255	-41.95	20230803	2355	4.88	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
20	20240729	141103	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2460	0	3	0.00	26753165	10999	95.51	2475	2495	2355	3195	1725	2460	2432.33	0.84	0	-321	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	583	4.98	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.32	2355	20240729	4.46	3650	-32.60	20240604	2355	4.46	20240729	4255	-42.19	20230803	2355	4.46	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
21	20240729	131059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2435	-25	5	-1.02	25166660	10353	89.90	2475	2495	2355	3195	1725	2460	2430.86	0.84	0	-289	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	577	4.93	0.73	12	0.04	494.00	3329.00	4340	20230725	-43.89	2355	20240729	3.40	3650	-33.29	20240604	2355	3.40	20240729	4255	-42.77	20230803	2355	3.40	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
22	20240729	121059	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2430	-30	5	-1.22	20991615	8629	74.93	2475	2495	2355	3195	1725	2460	2432.68	0.84	0	-442	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	576	4.92	0.73	12	0.04	494.00	3329.00	4340	20230725	-44.01	2355	20240729	3.18	3650	-33.42	20240604	2355	3.18	20240729	4255	-42.89	20230803	2355	3.18	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
23	20240729	111047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	-10	5	-0.41	17696765	7271	63.14	2475	2495	2355	3195	1725	2460	2433.88	0.84	0	-535	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	581	4.96	0.74	12	0.03	494.00	3329.00	4340	20230725	-43.55	2355	20240729	4.03	3650	-32.88	20240604	2355	4.03	20240729	4255	-42.42	20230803	2355	4.03	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
24	20240729	101046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2460	0	3	0.00	15496510	6374	55.35	2475	2495	2355	3195	1725	2460	2431.21	0.84	0	44	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	583	4.98	0.74	12	0.03	494.00	3329.00	4340	20230725	-43.32	2355	20240729	4.46	3650	-32.60	20240604	2355	4.46	20240729	4255	-42.19	20230803	2355	4.46	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
25	20240729	091044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	-10	5	-0.41	12211330	5040	43.77	2475	2495	2355	3195	1725	2460	2422.88	0.84	0	-277	2496	2477	2461	2442	2426	2487	2452	24	735	100	1670	5	1	23700172	581	4.96	0.74	12	0.02	494.00	3329.00	4340	20230725	-43.55	2355	20240729	4.03	3650	-32.88	20240604	2355	4.03	20240729	4255	-42.42	20230803	2355	4.03	20240729	0.25	N	263770	100	23 억		199930	N	N	0	N	00	N
26	20240726	161028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	27291755	11060	158.36	2450	2480	2445	3210	1730	2470	2467.61	0.82	0	4730	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	583	4.98	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4255	-42.19	20230803	2400	2.50	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
27	20240726	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	27072885	10971	157.09	2450	2480	2445	3210	1730	2470	2467.68	0.82	0	4744	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	583	4.98	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4255	-42.19	20230803	2400	2.50	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
28	20240726	141040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	-25	5	-1.01	26245035	10634	152.26	2450	2480	2445	3210	1730	2470	2468.03	0.82	0	4747	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	579	4.95	0.73	12	0.04	494.00	3329.00	4340	20230725	-43.66	2400	20240719	1.88	3650	-33.01	20240604	2400	1.88	20240719	4255	-42.54	20230803	2400	1.88	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
29	20240726	131041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	10	2	0.40	17824940	7214	103.29	2450	2480	2450	3210	1730	2470	2470.88	0.82	0	5247	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	588	5.02	0.74	12	0.03	494.00	3329.00	4340	20230725	-42.86	2400	20240719	3.33	3650	-32.05	20240604	2400	3.33	20240719	4255	-41.72	20230803	2400	3.33	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
30	20240726	121045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-15	5	-0.61	3342285	1358	19.44	2450	2470	2450	3210	1730	2470	2461.18	0.82	0	272	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	582	4.97	0.74	12	0.01	494.00	3329.00	4340	20230725	-43.43	2400	20240719	2.29	3650	-32.74	20240604	2400	2.29	20240719	4255	-42.30	20230803	2400	2.29	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
31	20240726	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-15	5	-0.61	3212170	1305	18.69	2450	2470	2450	3210	1730	2470	2461.43	0.82	0	272	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	582	4.97	0.74	12	0.01	494.00	3329.00	4340	20230725	-43.43	2400	20240719	2.29	3650	-32.74	20240604	2400	2.29	20240719	4255	-42.30	20230803	2400	2.29	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
32	20240726	101037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2455	-15	5	-0.61	2489020	1010	14.46	2450	2470	2450	3210	1730	2470	2464.38	0.82	0	371	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	582	4.97	0.74	12	0.00	494.00	3329.00	4340	20230725	-43.43	2400	20240719	2.29	3650	-32.74	20240604	2400	2.29	20240719	4255	-42.30	20230803	2400	2.29	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
33	20240726	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	0	3	0.00	1259355	510	7.30	2450	2470	2450	3210	1730	2470	2469.32	0.82	0	386	2523	2496	2458	2431	2393	2510	2445	24	740	100	1670	5	1	23700172	585	5.00	0.74	12	0.00	494.00	3329.00	4340	20230725	-43.09	2400	20240719	2.92	3650	-32.33	20240604	2400	2.92	20240719	4255	-41.95	20230803	2400	2.92	20240719	0.25	N	263770	100	23 억		195200	N	N	0	N	00	N
34	20240725	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	10	2	0.41	17090065	6979	79.50	2460	2485	2420	3195	1725	2460	2448.78	0.83	0	-2138	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	585	5.00	0.74	12	0.03	494.00	3329.00	4340	20230725	-43.09	2400	20240719	2.92	3650	-32.33	20240604	2400	2.92	20240719	4340	-43.09	20230725	2400	2.92	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
35	20240725	151049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	5	2	0.20	14896760	6091	69.38	2460	2485	2420	3195	1725	2460	2445.70	0.83	0	-1909	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	584	4.99	0.74	12	0.03	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
36	20240725	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	25	2	1.02	12203185	4997	56.92	2460	2485	2420	3195	1725	2460	2442.10	0.83	0	-1678	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	589	5.03	0.75	12	0.02	494.00	3329.00	4340	20230725	-42.74	2400	20240719	3.54	3650	-31.92	20240604	2400	3.54	20240719	4340	-42.74	20230725	2400	3.54	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
37	20240725	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	10	2	0.41	11641300	4770	54.33	2460	2470	2420	3195	1725	2460	2440.52	0.83	0	-1606	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	585	5.00	0.74	12	0.02	494.00	3329.00	4340	20230725	-43.09	2400	20240719	2.92	3650	-32.33	20240604	2400	2.92	20240719	4340	-43.09	20230725	2400	2.92	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
38	20240725	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2440	-20	5	-0.81	10176070	4176	47.57	2460	2460	2420	3195	1725	2460	2436.80	0.83	0	-1099	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	578	4.94	0.73	12	0.02	494.00	3329.00	4340	20230725	-43.78	2400	20240719	1.67	3650	-33.15	20240604	2400	1.67	20240719	4340	-43.78	20230725	2400	1.67	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
39	20240725	111040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2435	-25	5	-1.02	9452665	3879	44.18	2460	2460	2420	3195	1725	2460	2436.88	0.83	0	-1096	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	577	4.93	0.73	12	0.02	494.00	3329.00	4340	20230725	-43.89	2400	20240719	1.46	3650	-33.29	20240604	2400	1.46	20240719	4340	-43.89	20230725	2400	1.46	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
40	20240725	101034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2420	-40	5	-1.63	7877765	3232	36.82	2460	2460	2420	3195	1725	2460	2437.43	0.83	0	-1064	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	574	4.90	0.73	12	0.01	494.00	3329.00	4340	20230725	-44.24	2400	20240719	0.83	3650	-33.70	20240604	2400	0.83	20240719	4340	-44.24	20230725	2400	0.83	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
41	20240725	091029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-10	5	-0.41	2841730	1158	13.19	2460	2460	2430	3195	1725	2460	2454.00	0.83	0	-737	2560	2510	2480	2430	2400	2495	2415	24	735	100	1670	5	1	23700172	581	4.96	0.74	12	0.00	494.00	3329.00	4340	20230725	-43.55	2400	20240719	2.08	3650	-32.88	20240604	2400	2.08	20240719	4340	-43.55	20230725	2400	2.08	20240719	0.25	N	263770	100	23 억		197329	N	N	0	N	00	N
42	20240724	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-55	5	-2.19	21660510	8764	50.51	2530	2530	2450	3265	1765	2515	2471.51	0.84	0	-3018	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	583	4.98	0.74	12	0.04	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4340	-43.32	20230725	2400	2.50	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
43	20240724	151044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-40	5	-1.59	19357270	7828	45.12	2530	2530	2450	3265	1765	2515	2472.82	0.84	0	-3002	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	587	5.01	0.74	12	0.03	494.00	3329.00	4340	20230725	-42.97	2400	20240719	3.12	3650	-32.19	20240604	2400	3.12	20240719	4340	-42.97	20230725	2400	3.12	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
44	20240724	141038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-50	5	-1.99	16507630	6680	38.50	2530	2530	2450	3265	1765	2515	2471.20	0.84	0	-2587	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	584	4.99	0.74	12	0.03	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
45	20240724	131044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	-35	5	-1.39	5524170	2223	12.81	2530	2530	2470	3265	1765	2515	2485.01	0.84	0	-36	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	588	5.02	0.74	12	0.01	494.00	3329.00	4340	20230725	-42.86	2400	20240719	3.33	3650	-32.05	20240604	2400	3.33	20240719	4340	-42.86	20230725	2400	3.33	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
46	20240724	121043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-40	5	-1.59	5442190	2190	12.62	2530	2530	2470	3265	1765	2515	2485.02	0.84	0	-18	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	587	5.01	0.74	12	0.01	494.00	3329.00	4340	20230725	-42.97	2400	20240719	3.12	3650	-32.19	20240604	2400	3.12	20240719	4340	-42.97	20230725	2400	3.12	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
47	20240724	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-20	5	-0.80	2975000	1195	6.89	2530	2530	2470	3265	1765	2515	2489.54	0.84	0	19	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	591	5.05	0.75	12	0.01	494.00	3329.00	4340	20230725	-42.51	2400	20240719	3.96	3650	-31.64	20240604	2400	3.96	20240719	4340	-42.51	20230725	2400	3.96	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
48	20240724	101106	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-25	5	-0.99	1847795	742	4.28	2530	2530	2470	3265	1765	2515	2490.29	0.84	0	97	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	590	5.04	0.75	12	0.00	494.00	3329.00	4340	20230725	-42.63	2400	20240719	3.75	3650	-31.78	20240604	2400	3.75	20240719	4340	-42.63	20230725	2400	3.75	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
49	20240724	091030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	-20	5	-0.80	778325	312	1.80	2530	2530	2470	3265	1765	2515	2494.63	0.84	0	50	2571	2542	2486	2457	2401	2557	2472	24	750	100	1710	5	1	23700172	591	5.05	0.75	12	0.00	494.00	3329.00	4340	20230725	-42.51	2400	20240719	3.96	3650	-31.64	20240604	2400	3.96	20240719	4340	-42.51	20230725	2400	3.96	20240719	0.26	N	263770	100	23 억		200216	N	N	0	N	00	N
50	20240723	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	50	2	2.03	42806510	17329	128.04	2440	2515	2430	3200	1730	2465	2470.09	0.86	0	-2823	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	596	5.09	0.76	12	0.07	494.00	3329.00	4340	20230725	-42.05	2400	20240719	4.79	3650	-31.10	20240604	2400	4.79	20240719	4340	-42.05	20230725	2400	4.79	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
51	20240723	151048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	5	2	0.20	31821995	12940	95.61	2440	2485	2430	3200	1730	2465	2459.20	0.86	0	-2705	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	585	5.00	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.09	2400	20240719	2.92	3650	-32.33	20240604	2400	2.92	20240719	4340	-43.09	20230725	2400	2.92	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
52	20240723	141026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	5	2	0.20	29778590	12111	89.49	2440	2485	2430	3200	1730	2465	2458.81	0.86	0	-3115	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	585	5.00	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.09	2400	20240719	2.92	3650	-32.33	20240604	2400	2.92	20240719	4340	-43.09	20230725	2400	2.92	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
53	20240723	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-5	5	-0.20	22245700	9055	66.91	2440	2485	2430	3200	1730	2465	2456.73	0.86	0	-113	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	583	4.98	0.74	12	0.04	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4340	-43.32	20230725	2400	2.50	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
54	20240723	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-5	5	-0.20	20769700	8455	62.47	2440	2485	2430	3200	1730	2465	2456.50	0.86	0	-113	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	583	4.98	0.74	12	0.04	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4340	-43.32	20230725	2400	2.50	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
55	20240723	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	0	3	0.00	18033500	7345	54.27	2440	2480	2430	3200	1730	2465	2455.21	0.86	0	-102	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	584	4.99	0.74	12	0.03	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
56	20240723	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	10	2	0.41	13808970	5633	41.62	2440	2475	2430	3200	1730	2465	2451.44	0.86	0	-101	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	587	5.01	0.74	12	0.02	494.00	3329.00	4340	20230725	-42.97	2400	20240719	3.12	3650	-32.19	20240604	2400	3.12	20240719	4340	-42.97	20230725	2400	3.12	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
57	20240723	091035	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	0	3	0.00	3868700	1588	11.73	2440	2465	2430	3200	1730	2465	2436.21	0.86	0	-14	2515	2490	2460	2435	2405	2475	2420	24	735	100	1670	5	1	23700172	584	4.99	0.74	12	0.01	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.27	N	263770	100	23 억		203037	N	N	0	N	00	N
58	20240722	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-5	5	-0.20	33028900	13432	32.57	2485	2485	2430	3210	1730	2470	2458.97	0.86	0	-1444	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	584	4.99	0.74	12	0.06	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
59	20240722	151027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	32029540	13026	31.59	2485	2485	2430	3210	1730	2470	2458.89	0.86	0	-1366	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	583	4.98	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4340	-43.32	20230725	2400	2.50	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
60	20240722	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-5	5	-0.20	29883865	12154	29.47	2485	2485	2430	3210	1730	2470	2458.77	0.86	0	-1395	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	584	4.99	0.74	12	0.05	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
61	20240722	131030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-5	5	-0.20	22659075	9218	22.35	2485	2485	2430	3210	1730	2470	2458.13	0.86	0	-858	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	584	4.99	0.74	12	0.04	494.00	3329.00	4340	20230725	-43.20	2400	20240719	2.71	3650	-32.47	20240604	2400	2.71	20240719	4340	-43.20	20230725	2400	2.71	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
62	20240722	121025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2430	-40	5	-1.62	20956365	8525	20.67	2485	2485	2430	3210	1730	2470	2458.22	0.86	0	-200	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	576	4.92	0.73	12	0.04	494.00	3329.00	4340	20230725	-44.01	2400	20240719	1.25	3650	-33.42	20240604	2400	1.25	20240719	4340	-44.01	20230725	2400	1.25	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
63	20240722	111026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	5	2	0.20	11503940	4656	11.29	2485	2485	2450	3210	1730	2470	2470.78	0.86	0	-740	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	587	5.01	0.74	12	0.02	494.00	3329.00	4340	20230725	-42.97	2400	20240719	3.12	3650	-32.19	20240604	2400	3.12	20240719	4340	-42.97	20230725	2400	3.12	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
64	20240722	101026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2480	10	2	0.40	9876240	3998	9.69	2485	2485	2450	3210	1730	2470	2470.30	0.86	0	-740	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	588	5.02	0.74	12	0.02	494.00	3329.00	4340	20230725	-42.86	2400	20240719	3.33	3650	-32.05	20240604	2400	3.33	20240719	4340	-42.86	20230725	2400	3.33	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
65	20240722	091029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2460	-10	5	-0.40	5925860	2402	5.82	2485	2485	2450	3210	1730	2470	2467.05	0.86	0	227	2516	2492	2446	2422	2376	2505	2435	24	740	100	1670	5	1	23700172	583	4.98	0.74	12	0.01	494.00	3329.00	4340	20230725	-43.32	2400	20240719	2.50	3650	-32.60	20240604	2400	2.50	20240719	4340	-43.32	20230725	2400	2.50	20240719	0.26	N	263770	100	23 억		204479	N	N	0	N	00	N
66	20240719	160959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2470	20	2	0.82	99315660	41034	41.24	2450	2470	2400	3185	1715	2450	2420.33	0.86	0	1722	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	585	5.00	0.74	12	0.17	494.00	3329.00	4340	20230725	-43.09	2400	20240719	2.92	3650	-32.33	20240604	2400	2.92	20240719	4340	-43.09	20230725	2400	2.92	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
67	20240719	151011	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2455	5	2	0.20	97409450	40259	40.46	2450	2455	2400	3185	1715	2450	2419.57	0.86	0	1288	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	582	4.97	0.74	12	0.17	494.00	3329.00	4340	20230725	-43.43	2400	20240719	2.29	3650	-32.74	20240604	2400	2.29	20240719	4340	-43.43	20230725	2400	2.29	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
68	20240719	141013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2425	-25	5	-1.02	89170280	36869	37.05	2450	2455	2400	3185	1715	2450	2418.57	0.86	0	1401	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	575	4.91	0.73	12	0.16	494.00	3329.00	4340	20230725	-44.12	2400	20240719	1.04	3650	-33.56	20240604	2400	1.04	20240719	4340	-44.12	20230725	2400	1.04	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
69	20240719	131004	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2440	-10	5	-0.41	72439255	30000	30.15	2450	2455	2400	3185	1715	2450	2414.64	0.86	0	3448	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	578	4.94	0.73	12	0.13	494.00	3329.00	4340	20230725	-43.78	2400	20240719	1.67	3650	-33.15	20240604	2400	1.67	20240719	4340	-43.78	20230725	2400	1.67	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
70	20240719	121001	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2440	-10	5	-0.41	57216775	23694	23.81	2450	2455	2400	3185	1715	2450	2414.82	0.86	0	3490	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	578	4.94	0.73	12	0.10	494.00	3329.00	4340	20230725	-43.78	2400	20240719	1.67	3650	-33.15	20240604	2400	1.67	20240719	4340	-43.78	20230725	2400	1.67	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
71	20240719	111013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2435	-15	5	-0.61	50974380	21120	21.22	2450	2455	2400	3185	1715	2450	2413.56	0.86	0	3697	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	577	4.93	0.73	12	0.09	494.00	3329.00	4340	20230725	-43.89	2400	20240719	1.46	3650	-33.29	20240604	2400	1.46	20240719	4340	-43.89	20230725	2400	1.46	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
72	20240719	100948	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2405	-45	5	-1.84	44767085	18558	18.65	2450	2455	2400	3185	1715	2450	2412.28	0.86	0	4681	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	570	4.87	0.72	12	0.08	494.00	3329.00	4340	20230725	-44.59	2400	20240719	0.21	3650	-34.11	20240604	2400	0.21	20240719	4340	-44.59	20230725	2400	0.21	20240719	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
73	20240719	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	0	3	0.00	938345	383	0.38	2450	2455	2445	3185	1715	2450	2449.99	0.86	0	-188	2623	2536	2473	2386	2323	2505	2355	24	735	100	1660	5	1	23700172	581	4.96	0.74	12	0.00	494.00	3329.00	4340	20230725	-43.55	2410	20240718	1.66	3650	-32.88	20240604	2410	1.66	20240718	4340	-43.55	20230725	2410	1.66	20240718	0.26	N	263770	100	23 억		202733	N	N	0	N	00	N
74	20240718	160953	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2450	-110	5	-4.30	243680155	99342	754.19	2560	2560	2410	3325	1795	2560	2452.94	0.84	0	3599	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	581	4.96	0.74	12	0.42	494.00	3329.00	4340	20230725	-43.55	2410	20240718	1.66	3650	-32.88	20240604	2410	1.66	20240718	4340	-43.55	20230725	2410	1.66	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
75	20240718	151003	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2490	-70	5	-2.73	231058990	94203	715.18	2560	2560	2410	3325	1795	2560	2452.78	0.84	0	2567	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	590	5.04	0.75	12	0.40	494.00	3329.00	4340	20230725	-42.63	2410	20240718	3.32	3650	-31.78	20240604	2410	3.32	20240718	4340	-42.63	20230725	2410	3.32	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
76	20240718	140955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2490	-70	5	-2.73	224771390	91664	695.90	2560	2560	2410	3325	1795	2560	2452.12	0.84	0	2970	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	590	5.04	0.75	12	0.39	494.00	3329.00	4340	20230725	-42.63	2410	20240718	3.32	3650	-31.78	20240604	2410	3.32	20240718	4340	-42.63	20230725	2410	3.32	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
77	20240718	130956	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2475	-85	5	-3.32	215158530	87775	666.38	2560	2560	2410	3325	1795	2560	2451.25	0.84	0	3444	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	587	5.01	0.74	12	0.37	494.00	3329.00	4340	20230725	-42.97	2410	20240718	2.70	3650	-32.19	20240604	2410	2.70	20240718	4340	-42.97	20230725	2410	2.70	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
78	20240718	120957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2470	-90	5	-3.52	213209080	86986	660.39	2560	2560	2410	3325	1795	2560	2451.07	0.84	0	3784	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	585	5.00	0.74	12	0.37	494.00	3329.00	4340	20230725	-43.09	2410	20240718	2.49	3650	-32.33	20240604	2410	2.49	20240718	4340	-43.09	20230725	2410	2.49	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
79	20240718	111004	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2455	-105	5	-4.10	179765920	73343	556.81	2560	2560	2410	3325	1795	2560	2451.03	0.84	0	7244	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	582	4.97	0.74	12	0.31	494.00	3329.00	4340	20230725	-43.43	2410	20240718	1.87	3650	-32.74	20240604	2410	1.87	20240718	4340	-43.43	20230725	2410	1.87	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
80	20240718	101005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2475	-85	5	-3.32	128005160	52247	396.65	2560	2560	2410	3325	1795	2560	2450.00	0.84	0	5456	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	587	5.01	0.74	12	0.22	494.00	3329.00	4340	20230725	-42.97	2410	20240718	2.70	3650	-32.19	20240604	2410	2.70	20240718	4340	-42.97	20230725	2410	2.70	20240718	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
81	20240718	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-25	5	-0.98	759845	299	2.27	2560	2560	2530	3325	1795	2560	2541.29	0.84	0	-258	2636	2597	2556	2517	2476	2617	2537	24	765	100	1740	5	1	23700172	601	5.13	0.76	12	0.00	494.00	3329.00	4340	20230725	-41.59	2515	20240717	0.80	3650	-30.55	20240604	2515	0.80	20240717	4340	-41.59	20230725	2515	0.80	20240717	0.26	N	263770	100	23 억		199139	N	N	0	N	00	N
82	20240717	161046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2560	5	2	0.20	33664230	13172	56.80	2515	2595	2515	3320	1790	2555	2555.74	0.83	0	1531	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	607	5.18	0.77	12	0.06	494.00	3329.00	4340	20230725	-41.01	2515	20240717	1.79	3650	-29.86	20240604	2515	1.79	20240717	4340	-41.01	20230725	2515	1.79	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
83	20240717	151052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2555	0	3	0.00	32459820	12701	54.76	2515	2595	2515	3320	1790	2555	2555.69	0.83	0	1335	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	606	5.17	0.77	12	0.05	494.00	3329.00	4340	20230725	-41.13	2515	20240717	1.59	3650	-30.00	20240604	2515	1.59	20240717	4340	-41.13	20230725	2515	1.59	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
84	20240717	141049	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2585	30	2	1.17	31514070	12332	53.17	2515	2595	2515	3320	1790	2555	2555.47	0.83	0	1166	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	613	5.23	0.78	12	0.05	494.00	3329.00	4340	20230725	-40.44	2515	20240717	2.78	3650	-29.18	20240604	2515	2.78	20240717	4340	-40.44	20230725	2515	2.78	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
85	20240717	131047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2585	30	2	1.17	27331610	10714	46.20	2515	2595	2515	3320	1790	2555	2551.02	0.83	0	1669	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	613	5.23	0.78	12	0.05	494.00	3329.00	4340	20230725	-40.44	2515	20240717	2.78	3650	-29.18	20240604	2515	2.78	20240717	4340	-40.44	20230725	2515	2.78	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
86	20240717	121049	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2575	20	2	0.78	23816445	9351	40.32	2515	2595	2515	3320	1790	2555	2546.94	0.83	0	1689	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	610	5.21	0.77	12	0.04	494.00	3329.00	4340	20230725	-40.67	2515	20240717	2.39	3650	-29.45	20240604	2515	2.39	20240717	4340	-40.67	20230725	2515	2.39	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
87	20240717	111050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2590	35	2	1.37	22384035	8795	37.92	2515	2595	2515	3320	1790	2555	2545.09	0.83	0	1689	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	614	5.24	0.78	12	0.04	494.00	3329.00	4340	20230725	-40.32	2515	20240717	2.98	3650	-29.04	20240604	2515	2.98	20240717	4340	-40.32	20230725	2515	2.98	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
88	20240717	101050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2595	40	2	1.57	22184755	8718	37.59	2515	2595	2515	3320	1790	2555	2544.71	0.83	0	1690	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	615	5.25	0.78	12	0.04	494.00	3329.00	4340	20230725	-40.21	2515	20240717	3.18	3650	-28.90	20240604	2515	3.18	20240717	4340	-40.21	20230725	2515	3.18	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
89	20240717	090849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2540	-15	5	-0.59	13468865	5320	22.94	2515	2555	2515	3320	1790	2555	2531.74	0.83	0	1219	2685	2620	2585	2520	2485	2602	2502	24	765	100	1730	5	1	23700172	602	5.14	0.76	12	0.02	494.00	3329.00	4340	20230725	-41.47	2515	20240717	0.99	3650	-30.41	20240604	2515	0.99	20240717	4340	-41.47	20230725	2515	0.99	20240717	0.25	N	263770	100	23 억		197596	N	N	0	N	00	N
90	20240716	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-100	5	-3.77	59921405	23191	122.50	2640	2650	2550	3450	1860	2655	2583.83	0.83	0	390	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	606	5.17	0.77	12	0.10	494.00	3329.00	4340	20230725	-41.13	2520	20240416	1.39	3650	-30.00	20240604	2520	1.39	20240416	4340	-41.13	20230725	2520	1.39	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
91	20240716	151103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-75	5	-2.82	53774690	20790	109.81	2640	2650	2550	3450	1860	2655	2586.57	0.83	0	2141	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	611	5.22	0.78	12	0.09	494.00	3329.00	4340	20230725	-40.55	2520	20240416	2.38	3650	-29.32	20240604	2520	2.38	20240416	4340	-40.55	20230725	2520	2.38	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
92	20240716	141057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	15224275	5804	30.66	2640	2650	2610	3450	1860	2655	2623.07	0.83	0	-420	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	621	5.30	0.79	12	0.02	494.00	3329.00	4340	20230725	-39.63	2520	20240416	3.97	3650	-28.22	20240604	2520	3.97	20240416	4340	-39.63	20230725	2520	3.97	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
93	20240716	131057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	9402985	3579	18.90	2640	2650	2610	3450	1860	2655	2627.27	0.83	0	-397	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	621	5.30	0.79	12	0.02	494.00	3329.00	4340	20230725	-39.63	2520	20240416	3.97	3650	-28.22	20240604	2520	3.97	20240416	4340	-39.63	20230725	2520	3.97	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
94	20240716	121055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	8593420	3270	17.27	2640	2650	2610	3450	1860	2655	2627.96	0.83	0	-396	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	621	5.30	0.79	12	0.01	494.00	3329.00	4340	20230725	-39.63	2520	20240416	3.97	3650	-28.22	20240604	2520	3.97	20240416	4340	-39.63	20230725	2520	3.97	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
95	20240716	111056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	-35	5	-1.32	5585785	2122	11.21	2640	2650	2610	3450	1860	2655	2632.32	0.83	0	-395	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	621	5.30	0.79	12	0.01	494.00	3329.00	4340	20230725	-39.63	2520	20240416	3.97	3650	-28.22	20240604	2520	3.97	20240416	4340	-39.63	20230725	2520	3.97	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
96	20240716	101057	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-25	5	-0.94	5051590	1918	10.13	2640	2650	2610	3450	1860	2655	2633.78	0.83	0	-390	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	623	5.32	0.79	12	0.01	494.00	3329.00	4340	20230725	-39.40	2520	20240416	4.37	3650	-27.95	20240604	2520	4.37	20240416	4340	-39.40	20230725	2520	4.37	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
97	20240716	091055	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-15	5	-0.56	2143685	812	4.29	2640	2645	2640	3450	1860	2655	2640.01	0.83	0	93	2725	2690	2630	2595	2535	2707	2612	24	795	100	1800	5	1	23700172	626	5.34	0.79	12	0.00	494.00	3329.00	4340	20230725	-39.17	2520	20240416	4.76	3650	-27.67	20240604	2520	4.76	20240416	4340	-39.17	20230725	2520	4.76	20240416	0.25	N	263770	100	23 억		197191	N	N	0	N	00	N
98	20240715	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	70	2	2.71	49013865	18797	48.88	2615	2665	2570	3360	1810	2585	2607.54	0.81	0	3531	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	629	5.37	0.80	12	0.08	494.00	3329.00	4340	20230725	-38.82	2520	20240416	5.36	3650	-27.26	20240604	2520	5.36	20240416	4340	-38.82	20230725	2520	5.36	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
99	20240715	151046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	60	2	2.32	46048230	17680	45.97	2615	2665	2570	3360	1810	2585	2604.54	0.81	0	3532	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	627	5.35	0.79	12	0.07	494.00	3329.00	4340	20230725	-39.06	2520	20240416	4.96	3650	-27.53	20240604	2520	4.96	20240416	4340	-39.06	20230725	2520	4.96	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
100	20240715	141043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	80	2	3.09	45176930	17352	45.12	2615	2665	2570	3360	1810	2585	2603.56	0.81	0	3552	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	632	5.39	0.80	12	0.07	494.00	3329.00	4340	20230725	-38.59	2520	20240416	5.75	3650	-26.99	20240604	2520	5.75	20240416	4340	-38.59	20230725	2520	5.75	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
101	20240715	131046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	50	2	1.93	40625015	15638	40.66	2615	2650	2570	3360	1810	2585	2597.84	0.81	0	4290	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	624	5.33	0.79	12	0.07	494.00	3329.00	4340	20230725	-39.29	2520	20240416	4.56	3650	-27.81	20240604	2520	4.56	20240416	4340	-39.29	20230725	2520	4.56	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
102	20240715	121044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	65	2	2.51	40078765	15431	40.13	2615	2650	2570	3360	1810	2585	2597.29	0.81	0	4290	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	628	5.36	0.80	12	0.07	494.00	3329.00	4340	20230725	-38.94	2520	20240416	5.16	3650	-27.40	20240604	2520	5.16	20240416	4340	-38.94	20230725	2520	5.16	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
103	20240715	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	35	2	1.35	33559605	12964	33.71	2615	2630	2570	3360	1810	2585	2588.68	0.81	0	5268	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	621	5.30	0.79	12	0.05	494.00	3329.00	4340	20230725	-39.63	2520	20240416	3.97	3650	-28.22	20240604	2520	3.97	20240416	4340	-39.63	20230725	2520	3.97	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
104	20240715	101043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	5	2	0.19	30667545	11859	30.84	2615	2615	2570	3360	1810	2585	2586.01	0.81	0	5290	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	614	5.24	0.78	12	0.05	494.00	3329.00	4340	20230725	-40.32	2520	20240416	2.78	3650	-29.04	20240604	2520	2.78	20240416	4340	-40.32	20230725	2520	2.78	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
105	20240715	091045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	30	2	1.16	797475	305	0.79	2615	2615	2610	3360	1810	2585	2614.67	0.81	0	-26	2701	2642	2596	2537	2491	2620	2515	24	775	100	1750	5	1	23700172	620	5.29	0.79	12	0.00	494.00	3329.00	4340	20230725	-39.75	2520	20240416	3.77	3650	-28.36	20240604	2520	3.77	20240416	4340	-39.75	20230725	2520	3.77	20240416	0.24	N	263770	100	23 억		192453	N	N	0	N	00	N
106	20240712	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-50	5	-1.90	99412080	38456	113.28	2640	2655	2550	3425	1845	2635	2585.09	0.81	0	1772	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	613	5.23	0.78	12	0.16	494.00	3329.00	4340	20230725	-40.44	2520	20240416	2.58	3650	-29.18	20240604	2520	2.58	20240416	4340	-40.44	20230725	2520	2.58	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
107	20240712	151043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-50	5	-1.90	97674835	37784	111.30	2640	2655	2550	3425	1845	2635	2585.08	0.81	0	1793	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	613	5.23	0.78	12	0.16	494.00	3329.00	4340	20230725	-40.44	2520	20240416	2.58	3650	-29.18	20240604	2520	2.58	20240416	4340	-40.44	20230725	2520	2.58	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
108	20240712	141046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	-25	5	-0.95	54239685	20909	61.59	2640	2655	2565	3425	1845	2635	2594.08	0.81	0	-167	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	619	5.28	0.78	12	0.09	494.00	3329.00	4340	20230725	-39.86	2520	20240416	3.57	3650	-28.49	20240604	2520	3.57	20240416	4340	-39.86	20230725	2520	3.57	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
109	20240712	131040	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	51121540	19714	58.07	2640	2655	2565	3425	1845	2635	2593.16	0.81	0	-154	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	617	5.27	0.78	12	0.08	494.00	3329.00	4340	20230725	-39.98	2520	20240416	3.37	3650	-28.63	20240604	2520	3.37	20240416	4340	-39.98	20230725	2520	3.37	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
110	20240712	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-55	5	-2.09	49070845	18921	55.74	2640	2655	2565	3425	1845	2635	2593.46	0.81	0	128	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	611	5.22	0.78	12	0.08	494.00	3329.00	4340	20230725	-40.55	2520	20240416	2.38	3650	-29.32	20240604	2520	2.38	20240416	4340	-40.55	20230725	2520	2.38	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
111	20240712	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-30	5	-1.14	35996670	13850	40.80	2640	2655	2570	3425	1845	2635	2599.04	0.81	0	-615	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	617	5.27	0.78	12	0.06	494.00	3329.00	4340	20230725	-39.98	2520	20240416	3.37	3650	-28.63	20240604	2520	3.37	20240416	4340	-39.98	20230725	2520	3.37	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
112	20240712	101039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-45	5	-1.71	23528645	9017	26.56	2640	2655	2575	3425	1845	2635	2609.37	0.81	0	-1955	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	614	5.24	0.78	12	0.04	494.00	3329.00	4340	20230725	-40.32	2520	20240416	2.78	3650	-29.04	20240604	2520	2.78	20240416	4340	-40.32	20230725	2520	2.78	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
113	20240712	091037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	0	3	0.00	3960730	1502	4.42	2640	2650	2635	3425	1845	2635	2636.97	0.81	0	-822	2751	2692	2656	2597	2561	2675	2580	24	790	100	1790	5	1	23700172	624	5.33	0.79	12	0.01	494.00	3329.00	4340	20230725	-39.29	2520	20240416	4.56	3650	-27.81	20240604	2520	4.56	20240416	4340	-39.29	20230725	2520	4.56	20240416	0.24	N	263770	100	23 억		191819	N	N	0	N	00	N
114	20240711	161032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-90	5	-3.30	89680240	33847	314.45	2700	2715	2620	3540	1910	2725	2649.58	0.82	0	-2366	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	624	5.33	0.79	12	0.14	494.00	3329.00	4340	20230725	-39.29	2520	20240416	4.56	3650	-27.81	20240604	2520	4.56	20240416	4340	-39.29	20230725	2520	4.56	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
115	20240711	151039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-85	5	-3.12	83643485	31557	293.17	2700	2715	2620	3540	1910	2725	2650.55	0.82	0	-790	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	626	5.34	0.79	12	0.13	494.00	3329.00	4340	20230725	-39.17	2520	20240416	4.76	3650	-27.67	20240604	2520	4.76	20240416	4340	-39.17	20230725	2520	4.76	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
116	20240711	141039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-95	5	-3.49	70454445	26549	246.65	2700	2715	2620	3540	1910	2725	2653.75	0.82	0	-1920	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	623	5.32	0.79	12	0.11	494.00	3329.00	4340	20230725	-39.40	2520	20240416	4.37	3650	-27.95	20240604	2520	4.37	20240416	4340	-39.40	20230725	2520	4.37	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
117	20240711	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-60	5	-2.20	21235890	7921	73.59	2700	2715	2660	3540	1910	2725	2680.96	0.82	0	-1569	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	632	5.39	0.80	12	0.03	494.00	3329.00	4340	20230725	-38.59	2520	20240416	5.75	3650	-26.99	20240604	2520	5.75	20240416	4340	-38.59	20230725	2520	5.75	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
118	20240711	121037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-50	5	-1.83	17495625	6520	60.57	2700	2715	2660	3540	1910	2725	2683.38	0.82	0	-1496	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	634	5.41	0.80	12	0.03	494.00	3329.00	4340	20230725	-38.36	2520	20240416	6.15	3650	-26.71	20240604	2520	6.15	20240416	4340	-38.36	20230725	2520	6.15	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
119	20240711	111033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-50	5	-1.83	15689805	5843	54.28	2700	2715	2670	3540	1910	2725	2685.23	0.82	0	-1325	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	634	5.41	0.80	12	0.02	494.00	3329.00	4340	20230725	-38.36	2520	20240416	6.15	3650	-26.71	20240604	2520	6.15	20240416	4340	-38.36	20230725	2520	6.15	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
120	20240711	101035	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-45	5	-1.65	11986880	4459	41.43	2700	2715	2680	3540	1910	2725	2688.24	0.82	0	-1062	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	635	5.43	0.81	12	0.02	494.00	3329.00	4340	20230725	-38.25	2520	20240416	6.35	3650	-26.58	20240604	2520	6.35	20240416	4340	-38.25	20230725	2520	6.35	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
121	20240711	091032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-15	5	-0.55	1757890	651	6.05	2700	2715	2695	3540	1910	2725	2700.29	0.82	0	323	2798	2761	2708	2671	2618	2780	2690	24	815	100	1850	5	1	23700172	642	5.49	0.81	12	0.00	494.00	3329.00	4340	20230725	-37.56	2520	20240416	7.54	3650	-25.75	20240604	2520	7.54	20240416	4340	-37.56	20230725	2520	7.54	20240416	0.24	N	263770	100	23 억		194188	N	N	0	N	00	N
122	20240710	161028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	35	2	1.30	29039300	10764	85.90	2705	2745	2655	3495	1885	2690	2697.82	0.84	0	-4175	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	646	5.52	0.82	12	0.05	494.00	3329.00	4340	20230725	-37.21	2520	20240416	8.13	3650	-25.34	20240604	2520	8.13	20240416	4340	-37.21	20230725	2520	8.13	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
123	20240710	151032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	0	3	0.00	26598905	9863	78.71	2705	2745	2655	3495	1885	2690	2696.84	0.84	0	-4154	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	638	5.45	0.81	12	0.04	494.00	3329.00	4340	20230725	-38.02	2520	20240416	6.75	3650	-26.30	20240604	2520	6.75	20240416	4340	-38.02	20230725	2520	6.75	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
124	20240710	141032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	5	2	0.19	25067185	9295	74.18	2705	2745	2655	3495	1885	2690	2696.85	0.84	0	-4145	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	639	5.46	0.81	12	0.04	494.00	3329.00	4340	20230725	-37.90	2520	20240416	6.94	3650	-26.16	20240604	2520	6.94	20240416	4340	-37.90	20230725	2520	6.94	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
125	20240710	131032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	23408455	8681	69.28	2705	2745	2655	3495	1885	2690	2696.52	0.84	0	-3723	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	640	5.47	0.81	12	0.04	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
126	20240710	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	21640115	8026	64.05	2705	2745	2655	3495	1885	2690	2696.25	0.84	0	-3697	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	640	5.47	0.81	12	0.03	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
127	20240710	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	20	2	0.74	20201780	7494	59.80	2705	2745	2655	3495	1885	2690	2695.73	0.84	0	-3578	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	642	5.49	0.81	12	0.03	494.00	3329.00	4340	20230725	-37.56	2520	20240416	7.54	3650	-25.75	20240604	2520	7.54	20240416	4340	-37.56	20230725	2520	7.54	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
128	20240710	101026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	7542610	2814	22.46	2705	2745	2655	3495	1885	2690	2680.39	0.84	0	390	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	641	5.48	0.81	12	0.01	494.00	3329.00	4340	20230725	-37.67	2520	20240416	7.34	3650	-25.89	20240604	2520	7.34	20240416	4340	-37.67	20230725	2520	7.34	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
129	20240710	091033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	15	2	0.56	857915	316	2.52	2705	2745	2705	3495	1885	2690	2714.92	0.84	0	-198	2816	2752	2691	2627	2566	2785	2660	24	805	100	1820	5	1	23700172	641	5.48	0.81	12	0.00	494.00	3329.00	4340	20230725	-37.67	2520	20240416	7.34	3650	-25.89	20240604	2520	7.34	20240416	4340	-37.67	20230725	2520	7.34	20240416	0.23	N	263770	100	23 억		198363	N	N	0	N	00	N
130	20240709	161025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	32440250	12035	85.32	2680	2755	2630	3480	1880	2680	2695.49	0.84	0	-264	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	638	5.45	0.81	12	0.05	494.00	3329.00	4340	20230725	-38.02	2520	20240416	6.75	3650	-26.30	20240604	2520	6.75	20240416	4340	-38.02	20230725	2520	6.75	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
131	20240709	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	20	2	0.75	30335640	11253	79.78	2680	2755	2630	3480	1880	2680	2695.78	0.84	0	518	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	640	5.47	0.81	12	0.05	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
132	20240709	141031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	50	2	1.87	25019105	9290	65.86	2680	2755	2630	3480	1880	2680	2693.12	0.84	0	-209	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	647	5.53	0.82	12	0.04	494.00	3329.00	4340	20230725	-37.10	2520	20240416	8.33	3650	-25.21	20240604	2520	8.33	20240416	4340	-37.10	20230725	2520	8.33	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
133	20240709	131034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	65	2	2.43	22060650	8208	58.19	2680	2755	2630	3480	1880	2680	2687.70	0.84	0	223	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	651	5.56	0.82	12	0.03	494.00	3329.00	4340	20230725	-36.75	2520	20240416	8.93	3650	-24.79	20240604	2520	8.93	20240416	4340	-36.75	20230725	2520	8.93	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
134	20240709	121035	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	45	2	1.68	19694815	7346	52.08	2680	2755	2630	3480	1880	2680	2681.03	0.84	0	284	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	646	5.52	0.82	12	0.03	494.00	3329.00	4340	20230725	-37.21	2520	20240416	8.13	3650	-25.34	20240604	2520	8.13	20240416	4340	-37.21	20230725	2520	8.13	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
135	20240709	111036	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	35	2	1.31	15236680	5707	40.46	2680	2755	2630	3480	1880	2680	2669.82	0.84	0	1434	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	643	5.50	0.82	12	0.02	494.00	3329.00	4340	20230725	-37.44	2520	20240416	7.74	3650	-25.62	20240604	2520	7.74	20240416	4340	-37.44	20230725	2520	7.74	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
136	20240709	101031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	40	2	1.49	14192900	5323	37.74	2680	2755	2630	3480	1880	2680	2666.33	0.84	0	1511	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	645	5.51	0.82	12	0.02	494.00	3329.00	4340	20230725	-37.33	2520	20240416	7.94	3650	-25.48	20240604	2520	7.94	20240416	4340	-37.33	20230725	2520	7.94	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
137	20240709	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	20	2	0.75	11252165	4234	30.02	2680	2755	2630	3480	1880	2680	2657.57	0.84	0	1500	2813	2746	2683	2616	2553	2715	2585	24	800	100	1820	5	1	23700172	640	5.47	0.81	12	0.02	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.22	N	263770	100	23 억		199030	N	N	0	N	00	N
138	20240708	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-20	5	-0.74	37476815	13935	48.92	2700	2750	2620	3510	1890	2700	2689.41	0.84	0	340	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	635	5.43	0.81	12	0.06	494.00	3329.00	4340	20230725	-38.25	2520	20240416	6.35	3650	-26.58	20240604	2520	6.35	20240416	4340	-38.25	20230725	2520	6.35	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
139	20240708	151024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-10	5	-0.37	32961345	12252	43.01	2700	2750	2620	3510	1890	2700	2690.28	0.84	0	1570	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	638	5.45	0.81	12	0.05	494.00	3329.00	4340	20230725	-38.02	2520	20240416	6.75	3650	-26.30	20240604	2520	6.75	20240416	4340	-38.02	20230725	2520	6.75	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
140	20240708	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-10	5	-0.37	30745830	11429	40.12	2700	2750	2620	3510	1890	2700	2690.16	0.84	0	1881	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	638	5.45	0.81	12	0.05	494.00	3329.00	4340	20230725	-38.02	2520	20240416	6.75	3650	-26.30	20240604	2520	6.75	20240416	4340	-38.02	20230725	2520	6.75	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
141	20240708	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-20	5	-0.74	25943665	9644	33.85	2700	2750	2620	3510	1890	2700	2690.14	0.84	0	1275	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	635	5.43	0.81	12	0.04	494.00	3329.00	4340	20230725	-38.25	2520	20240416	6.35	3650	-26.58	20240604	2520	6.35	20240416	4340	-38.25	20230725	2520	6.35	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
142	20240708	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	19178540	7126	25.01	2700	2750	2620	3510	1890	2700	2691.35	0.84	0	5	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	640	5.47	0.81	12	0.03	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
143	20240708	111021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-5	5	-0.19	18026465	6697	23.51	2700	2750	2620	3510	1890	2700	2691.72	0.84	0	-22	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	639	5.46	0.81	12	0.03	494.00	3329.00	4340	20230725	-37.90	2520	20240416	6.94	3650	-26.16	20240604	2520	6.94	20240416	4340	-37.90	20230725	2520	6.94	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
144	20240708	101022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	17758780	6598	23.16	2700	2750	2620	3510	1890	2700	2691.54	0.84	0	-56	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	640	5.47	0.81	12	0.03	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
145	20240708	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	20	2	0.74	4085115	1534	5.38	2700	2730	2620	3510	1890	2700	2663.05	0.84	0	91	2766	2732	2706	2672	2646	2720	2660	24	810	100	1830	5	1	23700172	645	5.51	0.82	12	0.01	494.00	3329.00	4340	20230725	-37.33	2520	20240416	7.94	3650	-25.48	20240604	2520	7.94	20240416	4340	-37.33	20230725	2520	7.94	20240416	0.22	N	263770	100	23 억		198524	N	N	0	N	00	N
146	20240705	161016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	76828865	28451	99.79	2740	2740	2680	3560	1920	2740	2700.40	0.85	0	-2342	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	640	5.47	0.81	12	0.12	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
147	20240705	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-55	5	-2.01	73032205	27041	94.85	2740	2740	2685	3560	1920	2740	2700.80	0.85	0	-2064	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	636	5.44	0.81	12	0.11	494.00	3329.00	4340	20230725	-38.13	2520	20240416	6.55	3650	-26.44	20240604	2520	6.55	20240416	4340	-38.13	20230725	2520	6.55	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
148	20240705	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-35	5	-1.28	68238930	25260	88.60	2740	2740	2685	3560	1920	2740	2701.46	0.85	0	-2051	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	641	5.48	0.81	12	0.11	494.00	3329.00	4340	20230725	-37.67	2520	20240416	7.34	3650	-25.89	20240604	2520	7.34	20240416	4340	-37.67	20230725	2520	7.34	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
149	20240705	131019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-35	5	-1.28	63531400	23511	82.47	2740	2740	2685	3560	1920	2740	2702.20	0.85	0	-1649	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	641	5.48	0.81	12	0.10	494.00	3329.00	4340	20230725	-37.67	2520	20240416	7.34	3650	-25.89	20240604	2520	7.34	20240416	4340	-37.67	20230725	2520	7.34	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
150	20240705	121020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-55	5	-2.01	52416600	19385	67.99	2740	2740	2685	3560	1920	2740	2703.98	0.85	0	-382	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	636	5.44	0.81	12	0.08	494.00	3329.00	4340	20230725	-38.13	2520	20240416	6.55	3650	-26.44	20240604	2520	6.55	20240416	4340	-38.13	20230725	2520	6.55	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
151	20240705	111016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	34387285	12700	44.55	2740	2740	2695	3560	1920	2740	2707.66	0.85	0	49	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	640	5.47	0.81	12	0.05	494.00	3329.00	4340	20230725	-37.79	2520	20240416	7.14	3650	-26.03	20240604	2520	7.14	20240416	4340	-37.79	20230725	2520	7.14	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
152	20240705	101017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-35	5	-1.28	17152405	6319	22.16	2740	2740	2700	3560	1920	2740	2714.42	0.85	0	-77	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	641	5.48	0.81	12	0.03	494.00	3329.00	4340	20230725	-37.67	2520	20240416	7.34	3650	-25.89	20240604	2520	7.34	20240416	4340	-37.67	20230725	2520	7.34	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
153	20240705	091019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-25	5	-0.91	4243370	1558	5.46	2740	2740	2715	3560	1920	2740	2723.60	0.85	0	-76	2810	2775	2755	2720	2700	2765	2710	24	820	100	1860	5	1	23700172	643	5.50	0.82	12	0.01	494.00	3329.00	4340	20230725	-37.44	2520	20240416	7.74	3650	-25.62	20240604	2520	7.74	20240416	4340	-37.44	20230725	2520	7.74	20240416	0.22	N	263770	100	23 억		200857	N	N	0	N	00	N
154	20240704	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-45	5	-1.62	77804805	28260	149.92	2770	2790	2735	3620	1950	2785	2753.18	0.84	0	782	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	649	5.55	0.82	12	0.12	494.00	3329.00	4340	20230725	-36.87	2520	20240416	8.73	3650	-24.93	20240604	2520	8.73	20240416	4340	-36.87	20230725	2520	8.73	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
155	20240704	151017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-15	5	-0.54	74806155	27169	144.13	2770	2790	2735	3620	1950	2785	2753.36	0.84	0	1078	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	656	5.61	0.83	12	0.11	494.00	3329.00	4340	20230725	-36.18	2520	20240416	9.92	3650	-24.11	20240604	2520	9.92	20240416	4340	-36.18	20230725	2520	9.92	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
156	20240704	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-30	5	-1.08	68594990	24916	132.18	2770	2790	2735	3620	1950	2785	2753.05	0.84	0	1111	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	653	5.58	0.83	12	0.11	494.00	3329.00	4340	20230725	-36.52	2520	20240416	9.33	3650	-24.52	20240604	2520	9.33	20240416	4340	-36.52	20230725	2520	9.33	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
157	20240704	131016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-45	5	-1.62	66534920	24169	128.22	2770	2790	2735	3620	1950	2785	2752.90	0.84	0	1513	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	649	5.55	0.82	12	0.10	494.00	3329.00	4340	20230725	-36.87	2520	20240416	8.73	3650	-24.93	20240604	2520	8.73	20240416	4340	-36.87	20230725	2520	8.73	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
158	20240704	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-50	5	-1.80	59378380	21559	114.37	2770	2790	2735	3620	1950	2785	2754.23	0.84	0	1626	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	648	5.54	0.82	12	0.09	494.00	3329.00	4340	20230725	-36.98	2520	20240416	8.53	3650	-25.07	20240604	2520	8.53	20240416	4340	-36.98	20230725	2520	8.53	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
159	20240704	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-20	5	-0.72	29311750	10621	56.34	2770	2790	2755	3620	1950	2785	2759.79	0.84	0	1785	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	655	5.60	0.83	12	0.04	494.00	3329.00	4340	20230725	-36.29	2520	20240416	9.72	3650	-24.25	20240604	2520	9.72	20240416	4340	-36.29	20230725	2520	9.72	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
160	20240704	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-15	5	-0.54	13909640	5034	26.71	2770	2785	2755	3620	1950	2785	2763.14	0.84	0	1753	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	656	5.61	0.83	12	0.02	494.00	3329.00	4340	20230725	-36.18	2520	20240416	9.92	3650	-24.11	20240604	2520	9.92	20240416	4340	-36.18	20230725	2520	9.92	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
161	20240704	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-15	5	-0.54	577430	209	1.11	2770	2770	2760	3620	1950	2785	2762.82	0.84	0	134	2861	2822	2796	2757	2731	2810	2745	24	835	100	1890	5	1	23700172	656	5.61	0.83	12	0.00	494.00	3329.00	4340	20230725	-36.18	2520	20240416	9.92	3650	-24.11	20240604	2520	9.92	20240416	4340	-36.18	20230725	2520	9.92	20240416	0.21	N	263770	100	23 억		200076	N	N	0	N	00	N
162	20240703	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	52426925	18847	135.24	2805	2835	2770	3645	1965	2805	2781.71	0.86	0	-4322	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	660	5.64	0.84	12	0.08	494.00	3329.00	4340	20230725	-35.83	2520	20240416	10.52	3650	-23.70	20240604	2520	10.52	20240416	4340	-35.83	20230725	2520	10.52	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
163	20240703	151014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	45565120	16372	117.48	2805	2835	2770	3645	1965	2805	2783.11	0.86	0	-3959	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	660	5.64	0.84	12	0.07	494.00	3329.00	4340	20230725	-35.83	2520	20240416	10.52	3650	-23.70	20240604	2520	10.52	20240416	4340	-35.83	20230725	2520	10.52	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
164	20240703	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-30	5	-1.07	39108520	14045	100.78	2805	2835	2770	3645	1965	2805	2784.52	0.86	0	-3828	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	658	5.62	0.83	12	0.06	494.00	3329.00	4340	20230725	-36.06	2520	20240416	10.12	3650	-23.97	20240604	2520	10.12	20240416	4340	-36.06	20230725	2520	10.12	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
165	20240703	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-35	5	-1.25	37676260	13529	97.08	2805	2835	2770	3645	1965	2805	2784.85	0.86	0	-3769	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	656	5.61	0.83	12	0.06	494.00	3329.00	4340	20230725	-36.18	2520	20240416	9.92	3650	-24.11	20240604	2520	9.92	20240416	4340	-36.18	20230725	2520	9.92	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
166	20240703	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-25	5	-0.89	27523590	9875	70.86	2805	2835	2775	3645	1965	2805	2787.20	0.86	0	-4228	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	659	5.63	0.84	12	0.04	494.00	3329.00	4340	20230725	-35.94	2520	20240416	10.32	3650	-23.84	20240604	2520	10.32	20240416	4340	-35.94	20230725	2520	10.32	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
167	20240703	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-30	5	-1.07	18306520	6555	47.04	2805	2835	2775	3645	1965	2805	2792.76	0.86	0	-4157	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	658	5.62	0.83	12	0.03	494.00	3329.00	4340	20230725	-36.06	2520	20240416	10.12	3650	-23.97	20240604	2520	10.12	20240416	4340	-36.06	20230725	2520	10.12	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
168	20240703	101015	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	5	2	0.18	9754440	3485	25.01	2805	2835	2790	3645	1965	2805	2798.98	0.86	0	-2804	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	666	5.69	0.84	12	0.01	494.00	3329.00	4340	20230725	-35.25	2520	20240416	11.51	3650	-23.01	20240604	2520	11.51	20240416	4340	-35.25	20230725	2520	11.51	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
169	20240703	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	20	2	0.71	705760	251	1.80	2805	2835	2805	3645	1965	2805	2811.79	0.86	0	-70	2955	2880	2825	2750	2695	2852	2722	24	840	100	1900	5	1	23700172	670	5.72	0.85	12	0.00	494.00	3329.00	4340	20230725	-34.91	2520	20240416	12.10	3650	-22.60	20240604	2520	12.10	20240416	4340	-34.91	20230725	2520	12.10	20240416	0.22	N	263770	100	23 억		204355	N	N	0	N	00	N
170	20240702	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-95	5	-3.28	39278815	13927	58.24	2870	2900	2770	3770	2030	2900	2820.34	0.87	0	-2441	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	665	5.68	0.84	12	0.06	494.00	3329.00	4340	20230725	-35.37	2520	20240416	11.31	3650	-23.15	20240604	2520	11.31	20240416	4340	-35.37	20230725	2520	11.31	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
171	20240702	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-85	5	-2.93	36028575	12769	53.40	2870	2900	2770	3770	2030	2900	2821.57	0.87	0	-1919	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	667	5.70	0.85	12	0.05	494.00	3329.00	4340	20230725	-35.14	2520	20240416	11.71	3650	-22.88	20240604	2520	11.71	20240416	4340	-35.14	20230725	2520	11.71	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
172	20240702	141011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-80	5	-2.76	34555270	12245	51.21	2870	2900	2770	3770	2030	2900	2821.99	0.87	0	-1908	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	668	5.71	0.85	12	0.05	494.00	3329.00	4340	20230725	-35.02	2520	20240416	11.90	3650	-22.74	20240604	2520	11.90	20240416	4340	-35.02	20230725	2520	11.90	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
173	20240702	131011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-85	5	-2.93	34408620	12193	50.99	2870	2900	2770	3770	2030	2900	2822.00	0.87	0	-1897	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	667	5.70	0.85	12	0.05	494.00	3329.00	4340	20230725	-35.14	2520	20240416	11.71	3650	-22.88	20240604	2520	11.71	20240416	4340	-35.14	20230725	2520	11.71	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
174	20240702	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-75	5	-2.59	28749995	10184	42.59	2870	2900	2770	3770	2030	2900	2823.06	0.87	0	-925	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	670	5.72	0.85	12	0.04	494.00	3329.00	4340	20230725	-34.91	2520	20240416	12.10	3650	-22.60	20240604	2520	12.10	20240416	4340	-34.91	20230725	2520	12.10	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
175	20240702	111010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-80	5	-2.76	28631465	10142	42.41	2870	2900	2770	3770	2030	2900	2823.06	0.87	0	-922	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	668	5.71	0.85	12	0.04	494.00	3329.00	4340	20230725	-35.02	2520	20240416	11.90	3650	-22.74	20240604	2520	11.90	20240416	4340	-35.02	20230725	2520	11.90	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
176	20240702	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-85	5	-2.93	26919240	9533	39.87	2870	2900	2770	3770	2030	2900	2823.80	0.87	0	-922	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	667	5.70	0.85	12	0.04	494.00	3329.00	4340	20230725	-35.14	2520	20240416	11.71	3650	-22.88	20240604	2520	11.71	20240416	4340	-35.14	20230725	2520	11.71	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
177	20240702	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-45	5	-1.55	4065485	1416	5.92	2870	2900	2855	3770	2030	2900	2871.11	0.87	0	-1002	2953	2926	2873	2846	2793	2940	2860	24	870	100	1970	5	1	23700172	677	5.78	0.86	12	0.01	494.00	3329.00	4340	20230725	-34.22	2520	20240416	13.29	3650	-21.78	20240604	2520	13.29	20240416	4340	-34.22	20230725	2520	13.29	20240416	0.21	N	263770	100	23 억		206792	N	N	0	N	00	N
178	20240701	161007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	40	2	1.40	68359440	23912	194.98	2870	2900	2820	3715	2005	2860	2858.79	0.92	0	-10114	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	687	5.87	0.87	12	0.10	494.00	3329.00	4340	20230725	-33.18	2520	20240416	15.08	3650	-20.55	20240604	2520	15.08	20240416	4340	-33.18	20230725	2520	15.08	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
179	20240701	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	57697160	20217	164.85	2870	2900	2820	3715	2005	2860	2853.89	0.92	0	-7196	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	680	5.81	0.86	12	0.09	494.00	3329.00	4340	20230725	-33.87	2520	20240416	13.89	3650	-21.37	20240604	2520	13.89	20240416	4340	-33.87	20230725	2520	13.89	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
180	20240701	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	10	2	0.35	43870905	15392	125.51	2870	2900	2820	3715	2005	2860	2850.24	0.92	0	-4574	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	680	5.81	0.86	12	0.06	494.00	3329.00	4340	20230725	-33.87	2520	20240416	13.89	3650	-21.37	20240604	2520	13.89	20240416	4340	-33.87	20230725	2520	13.89	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
181	20240701	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	33294485	11705	95.44	2870	2900	2820	3715	2005	2860	2844.47	0.92	0	-1836	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	678	5.79	0.86	12	0.05	494.00	3329.00	4340	20230725	-34.10	2520	20240416	13.49	3650	-21.64	20240604	2520	13.49	20240416	4340	-34.10	20230725	2520	13.49	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
182	20240701	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-30	5	-1.05	27606030	9727	79.31	2870	2885	2820	3715	2005	2860	2838.08	0.92	0	-1585	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	671	5.73	0.85	12	0.04	494.00	3329.00	4340	20230725	-34.79	2520	20240416	12.30	3650	-22.47	20240604	2520	12.30	20240416	4340	-34.79	20230725	2520	12.30	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
183	20240701	111005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-25	5	-0.87	20658555	7275	59.32	2870	2885	2820	3715	2005	2860	2839.66	0.92	0	-1585	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	672	5.74	0.85	12	0.03	494.00	3329.00	4340	20230725	-34.68	2520	20240416	12.50	3650	-22.33	20240604	2520	12.50	20240416	4340	-34.68	20230725	2520	12.50	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
184	20240701	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-40	5	-1.40	12710410	4465	36.41	2870	2885	2820	3715	2005	2860	2846.68	0.92	0	-1892	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	668	5.71	0.85	12	0.02	494.00	3329.00	4340	20230725	-35.02	2520	20240416	11.90	3650	-22.74	20240604	2520	11.90	20240416	4340	-35.02	20230725	2520	11.90	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N
185	20240701	091002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	15	2	0.52	2227835	776	6.33	2870	2885	2870	3715	2005	2860	2870.92	0.92	0	-6	2963	2911	2843	2791	2723	2937	2817	24	855	100	1940	5	1	23700172	681	5.82	0.86	12	0.00	494.00	3329.00	4340	20230725	-33.76	2520	20240416	14.09	3650	-21.23	20240604	2520	14.09	20240416	4340	-33.76	20230725	2520	14.09	20240416	0.21	N	263770	100	23 억		216870	N	N	0	N	00	N