KissMeData/009730/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	160248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1513	-118	5	-7.23	1317743921	853345	172.59	1601	1651	1513	2120	1142	1631	1544.29	0.06	0	-16611	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	462	504.33	1.21	12	2.79	3.00	1247.00	5397	20230731	-71.97	1513	20240731	0.00	5045	-70.01	20240122	1513	0.00	20240731	5990	-74.74	20230731	1513	0.00	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
3	20240731	150249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	-107	5	-6.56	1187282360	767340	155.19	1601	1651	1517	2120	1142	1631	1547.27	0.06	0	-5308	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	466	508.00	1.22	12	2.51	3.00	1247.00	5397	20230731	-71.76	1517	20240731	0.46	5045	-69.79	20240122	1517	0.46	20240731	5990	-74.56	20230731	1517	0.46	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
4	20240731	140250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1520	-111	5	-6.81	1092160253	704803	142.55	1601	1651	1520	2120	1142	1631	1549.60	0.06	0	1118	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	464	506.67	1.22	12	2.31	3.00	1247.00	5397	20230731	-71.84	1520	20240731	0.00	5045	-69.87	20240122	1520	0.00	20240731	5990	-74.62	20230731	1520	0.00	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
5	20240731	130249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1531	-100	5	-6.13	999538031	644182	130.29	1601	1651	1520	2120	1142	1631	1551.64	0.06	0	9793	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	468	510.33	1.23	12	2.11	3.00	1247.00	5397	20230731	-71.63	1520	20240731	0.72	5045	-69.65	20240122	1520	0.72	20240731	5990	-74.44	20230731	1520	0.72	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
6	20240731	120249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1546	-85	5	-5.21	945833359	609142	123.20	1601	1651	1520	2120	1142	1631	1552.73	0.06	0	11642	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	472	515.33	1.24	12	1.99	3.00	1247.00	5397	20230731	-71.35	1520	20240731	1.71	5045	-69.36	20240122	1520	1.71	20240731	5990	-74.19	20230731	1520	1.71	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
7	20240731	110249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1545	-86	5	-5.27	920355054	592595	119.85	1601	1651	1520	2120	1142	1631	1553.09	0.06	0	12565	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	472	515.00	1.24	12	1.94	3.00	1247.00	5397	20230731	-71.37	1520	20240731	1.64	5045	-69.38	20240122	1520	1.64	20240731	5990	-74.21	20230731	1520	1.64	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
8	20240731	100247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1550	-81	5	-4.97	706945065	453104	91.64	1601	1651	1520	2120	1142	1631	1560.23	0.06	0	4199	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	474	516.67	1.24	12	1.48	3.00	1247.00	5397	20230731	-71.28	1520	20240731	1.97	5045	-69.28	20240122	1520	1.97	20240731	5990	-74.12	20230731	1520	1.97	20240731	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
9	20240731	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	-20	5	-1.23	141045005	87897	17.78	1601	1651	1601	2120	1142	1631	1604.66	0.06	0	-4097	1859	1744	1663	1548	1467	1704	1508	153	489	500	1100	1	1	30556774	492	537.00	1.29	12	0.29	3.00	1247.00	5397	20230731	-70.15	1532	20240426	5.16	5045	-68.07	20240122	1532	5.16	20240426	5990	-73.11	20230731	1582	1.83	20240730	1.16	N	009730	500	152 억		18889	N	N	0	N	00	N
10	20240730	160241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1631	-123	5	-7.01	818555253	492617	64.16	1752	1778	1582	2280	1228	1754	1661.65	0.18	0	-39073	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	498	543.67	1.31	12	1.61	3.00	1247.00	5397	20230731	-69.78	1532	20240426	6.46	5045	-67.67	20240122	1532	6.46	20240426	5990	-72.77	20230731	1582	3.10	20240730	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
11	20240730	150246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1666	-88	5	-5.02	755264999	453905	59.12	1752	1778	1582	2280	1228	1754	1663.93	0.18	0	-39808	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	509	555.33	1.34	12	1.49	3.00	1247.00	5397	20230731	-69.13	1532	20240426	8.75	5045	-66.98	20240122	1532	8.75	20240426	5990	-72.19	20230731	1582	5.31	20240730	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
12	20240730	140242	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1600	-154	5	-8.78	602410110	359257	46.79	1752	1778	1582	2280	1228	1754	1676.82	0.18	0	-31988	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	489	533.33	1.28	12	1.18	3.00	1247.00	5397	20230731	-70.35	1532	20240426	4.44	5045	-68.29	20240122	1532	4.44	20240426	5990	-73.29	20230731	1582	1.14	20240730	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
13	20240730	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	-58	5	-3.31	299826258	173299	22.57	1752	1778	1685	2280	1228	1754	1730.11	0.18	0	-20256	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	518	565.33	1.36	12	0.57	3.00	1247.00	5397	20230731	-68.58	1532	20240426	10.70	5045	-66.38	20240122	1532	10.70	20240426	5990	-71.69	20230731	1680	0.95	20240704	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
14	20240730	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1717	-37	5	-2.11	214632229	123162	16.04	1752	1778	1705	2280	1228	1754	1742.68	0.18	0	-21273	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	525	572.33	1.38	12	0.40	3.00	1247.00	5397	20230731	-68.19	1532	20240426	12.08	5045	-65.97	20240122	1532	12.08	20240426	5990	-71.34	20230731	1680	2.20	20240704	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
15	20240730	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1724	-30	5	-1.71	200772940	115084	14.99	1752	1778	1720	2280	1228	1754	1744.58	0.18	0	-21217	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	527	574.67	1.38	12	0.38	3.00	1247.00	5397	20230731	-68.06	1532	20240426	12.53	5045	-65.83	20240122	1532	12.53	20240426	5990	-71.22	20230731	1680	2.62	20240704	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
16	20240730	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1750	-4	5	-0.23	141766957	81129	10.57	1752	1778	1733	2280	1228	1754	1747.43	0.18	0	-18399	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	535	583.33	1.40	12	0.27	3.00	1247.00	5397	20230731	-67.57	1532	20240426	14.23	5045	-65.31	20240122	1532	14.23	20240426	5990	-70.78	20230731	1680	4.17	20240704	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
17	20240730	090246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	-14	5	-0.80	14197138	8136	1.06	1752	1752	1733	2280	1228	1754	1744.98	0.18	0	123	2067	1910	1832	1675	1597	1871	1636	153	526	500	1190	1	1	30556774	532	580.00	1.40	12	0.03	3.00	1247.00	5397	20230731	-67.76	1532	20240426	13.58	5045	-65.51	20240122	1532	13.58	20240426	5990	-70.95	20230731	1680	3.57	20240704	1.16	N	009730	500	152 억		56314	N	N	0	N	00	N
18	20240729	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1754	-75	5	-4.10	1418972483	763405	160.80	1960	1989	1754	2375	1281	1829	1858.74	0.79	0	-184484	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	536	584.67	1.41	12	2.50	3.00	1247.00	5397	20230731	-67.50	1532	20240426	14.49	5045	-65.23	20240122	1532	14.49	20240426	5990	-70.72	20230731	1680	4.40	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
19	20240729	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-69	5	-3.77	1376385277	739159	155.69	1960	1989	1757	2375	1281	1829	1862.10	0.79	0	-183172	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	538	586.67	1.41	12	2.42	3.00	1247.00	5397	20230731	-67.39	1532	20240426	14.88	5045	-65.11	20240122	1532	14.88	20240426	5990	-70.62	20230731	1680	4.76	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
20	20240729	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1776	-53	5	-2.90	1315301004	704555	148.40	1960	1989	1764	2375	1281	1829	1866.85	0.79	0	-163937	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	543	592.00	1.42	12	2.31	3.00	1247.00	5397	20230731	-67.09	1532	20240426	15.93	5045	-64.80	20240122	1532	15.93	20240426	5990	-70.35	20230731	1680	5.71	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
21	20240729	130248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-48	5	-2.62	1218687194	649983	136.91	1960	1989	1770	2375	1281	1829	1874.95	0.79	0	-152408	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	544	593.67	1.43	12	2.13	3.00	1247.00	5397	20230731	-67.00	1532	20240426	16.25	5045	-64.70	20240122	1532	16.25	20240426	5990	-70.27	20230731	1680	6.01	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
22	20240729	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-43	5	-2.35	1170261537	622738	131.17	1960	1989	1770	2375	1281	1829	1879.22	0.79	0	-140733	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	546	595.33	1.43	12	2.04	3.00	1247.00	5397	20230731	-66.91	1532	20240426	16.58	5045	-64.60	20240122	1532	16.58	20240426	5990	-70.18	20230731	1680	6.31	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
23	20240729	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-39	5	-2.13	1085268782	575160	121.15	1960	1989	1781	2375	1281	1829	1886.90	0.79	0	-131060	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	547	596.67	1.44	12	1.88	3.00	1247.00	5397	20230731	-66.83	1532	20240426	16.84	5045	-64.52	20240122	1532	16.84	20240426	5990	-70.12	20230731	1680	6.55	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
24	20240729	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1832	3	2	0.16	949981416	500729	105.47	1960	1989	1811	2375	1281	1829	1897.20	0.79	0	-95559	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	560	610.67	1.47	12	1.64	3.00	1247.00	5397	20230731	-66.06	1532	20240426	19.58	5045	-63.69	20240122	1532	19.58	20240426	5990	-69.42	20230731	1680	9.05	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
25	20240729	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	85	2	4.65	210972716	109865	23.14	1960	1960	1881	2375	1281	1829	1920.29	0.79	0	-15833	1988	1908	1804	1724	1620	1948	1764	153	546	500	1240	1	1	30556774	585	638.00	1.53	12	0.36	3.00	1247.00	5397	20230731	-64.54	1532	20240426	24.93	5045	-62.06	20240122	1532	24.93	20240426	5990	-68.05	20230731	1680	13.93	20240704	1.14	N	009730	500	152 억		241597	N	N	0	N	00	N
26	20240726	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	107	2	6.21	834716269	467441	160.52	1750	1884	1700	2235	1206	1722	1785.18	0.58	0	65146	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	559	609.67	1.47	12	1.53	3.00	1247.00	5397	20230731	-66.11	1532	20240426	19.39	5045	-63.75	20240122	1532	19.39	20240426	5990	-69.47	20230731	1680	8.87	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
27	20240726	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	118	2	6.85	591331057	333789	114.62	1750	1884	1700	2235	1206	1722	1771.57	0.58	0	68167	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	562	613.33	1.48	12	1.09	3.00	1247.00	5397	20230731	-65.91	1532	20240426	20.10	5045	-63.53	20240122	1532	20.10	20240426	5990	-69.28	20230731	1680	9.52	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
28	20240726	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1755	33	2	1.92	263550391	151694	52.09	1750	1771	1700	2235	1206	1722	1737.38	0.58	0	31041	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	536	585.00	1.41	12	0.50	3.00	1247.00	5397	20230731	-67.48	1532	20240426	14.56	5045	-65.21	20240122	1532	14.56	20240426	5990	-70.70	20230731	1680	4.46	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
29	20240726	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1770	48	2	2.79	224828150	129668	44.53	1750	1771	1700	2235	1206	1722	1733.88	0.58	0	30638	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	541	590.00	1.42	12	0.42	3.00	1247.00	5397	20230731	-67.20	1532	20240426	15.54	5045	-64.92	20240122	1532	15.54	20240426	5990	-70.45	20230731	1680	5.36	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
30	20240726	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	0	3	0.00	110785907	64497	22.15	1750	1750	1700	2235	1206	1722	1717.69	0.58	0	-1792	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	526	574.00	1.38	12	0.21	3.00	1247.00	5397	20230731	-68.09	1532	20240426	12.40	5045	-65.87	20240122	1532	12.40	20240426	5990	-71.25	20230731	1680	2.50	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
31	20240726	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	-7	5	-0.41	91066445	52998	18.20	1750	1750	1700	2235	1206	1722	1718.30	0.58	0	-6168	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	524	571.67	1.38	12	0.17	3.00	1247.00	5397	20230731	-68.22	1532	20240426	11.95	5045	-66.01	20240122	1532	11.95	20240426	5990	-71.37	20230731	1680	2.08	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
32	20240726	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1709	-13	5	-0.75	64898192	37659	12.93	1750	1750	1700	2235	1206	1722	1723.31	0.58	0	-7379	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	522	569.67	1.37	12	0.12	3.00	1247.00	5397	20230731	-68.33	1532	20240426	11.55	5045	-66.12	20240122	1532	11.55	20240426	5990	-71.47	20230731	1680	1.73	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
33	20240726	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1749	27	2	1.57	1448992	828	0.28	1750	1750	1749	2235	1206	1722	1749.99	0.58	0	-245	1793	1757	1721	1685	1649	1739	1667	153	513	500	1170	1	1	30556774	534	583.00	1.40	12	0.00	3.00	1247.00	5397	20230731	-67.59	1532	20240426	14.16	5045	-65.33	20240122	1532	14.16	20240426	5990	-70.80	20230731	1680	4.11	20240704	1.16	N	009730	500	152 억		178492	N	N	0	N	00	N
34	20240725	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1722	-18	5	-1.03	494246094	289868	264.07	1739	1757	1685	2260	1218	1740	1705.07	0.43	0	48618	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	526	574.00	1.38	12	0.95	3.00	1247.00	5397	20230731	-68.09	1532	20240426	12.40	5045	-65.87	20240122	1532	12.40	20240426	5990	-71.25	20230731	1680	2.50	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
35	20240725	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1697	-43	5	-2.47	442541539	259632	236.53	1739	1757	1685	2260	1218	1740	1704.50	0.43	0	50133	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	519	565.67	1.36	12	0.85	3.00	1247.00	5397	20230731	-68.56	1532	20240426	10.77	5045	-66.36	20240122	1532	10.77	20240426	5990	-71.67	20230731	1680	1.01	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
36	20240725	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-41	5	-2.36	422692820	247947	225.88	1739	1757	1685	2260	1218	1740	1704.77	0.43	0	51720	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	519	566.33	1.36	12	0.81	3.00	1247.00	5397	20230731	-68.52	1532	20240426	10.90	5045	-66.32	20240122	1532	10.90	20240426	5990	-71.64	20230731	1680	1.13	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
37	20240725	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	-25	5	-1.44	386393748	226611	206.44	1739	1757	1685	2260	1218	1740	1705.10	0.43	0	60355	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	524	571.67	1.38	12	0.74	3.00	1247.00	5397	20230731	-68.22	1532	20240426	11.95	5045	-66.01	20240122	1532	11.95	20240426	5990	-71.37	20230731	1680	2.08	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
38	20240725	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1711	-29	5	-1.67	318825972	187317	170.65	1739	1757	1685	2260	1218	1740	1702.07	0.43	0	52155	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	523	570.33	1.37	12	0.61	3.00	1247.00	5397	20230731	-68.30	1532	20240426	11.68	5045	-66.09	20240122	1532	11.68	20240426	5990	-71.44	20230731	1680	1.85	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
39	20240725	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-50	5	-2.87	204751177	120200	109.50	1739	1757	1685	2260	1218	1740	1703.42	0.43	0	6938	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	516	563.33	1.36	12	0.39	3.00	1247.00	5397	20230731	-68.69	1532	20240426	10.31	5045	-66.50	20240122	1532	10.31	20240426	5990	-71.79	20230731	1680	0.60	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
40	20240725	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1699	-41	5	-2.36	145199312	85070	77.50	1739	1757	1685	2260	1218	1740	1706.82	0.43	0	-1014	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	519	566.33	1.36	12	0.28	3.00	1247.00	5397	20230731	-68.52	1532	20240426	10.90	5045	-66.32	20240122	1532	10.90	20240426	5990	-71.64	20230731	1680	1.13	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
41	20240725	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1738	-2	5	-0.11	7183346	4143	3.77	1739	1740	1705	2260	1218	1740	1733.85	0.43	0	-200	1802	1771	1754	1723	1706	1762	1714	153	520	500	1180	1	1	30556774	531	579.33	1.39	12	0.01	3.00	1247.00	5397	20230731	-67.80	1532	20240426	13.45	5045	-65.55	20240122	1532	13.45	20240426	5990	-70.98	20230731	1680	3.45	20240704	1.15	N	009730	500	152 억		129873	N	N	0	N	00	N
42	20240724	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	-24	5	-1.36	192232444	109733	49.18	1758	1785	1737	2290	1235	1764	1751.81	0.47	0	-12606	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	532	580.00	1.40	12	0.36	3.00	1247.00	5397	20230731	-67.76	1532	20240426	13.58	5045	-65.51	20240122	1532	13.58	20240426	5990	-70.95	20230731	1680	3.57	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
43	20240724	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1746	-18	5	-1.02	179760051	102567	45.97	1758	1785	1737	2290	1235	1764	1752.60	0.47	0	-11126	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	534	582.00	1.40	12	0.34	3.00	1247.00	5397	20230731	-67.65	1532	20240426	13.97	5045	-65.39	20240122	1532	13.97	20240426	5990	-70.85	20230731	1680	3.93	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
44	20240724	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1740	-24	5	-1.36	151145681	86179	38.62	1758	1785	1737	2290	1235	1764	1753.85	0.47	0	-10438	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	532	580.00	1.40	12	0.28	3.00	1247.00	5397	20230731	-67.76	1532	20240426	13.58	5045	-65.51	20240122	1532	13.58	20240426	5990	-70.95	20230731	1680	3.57	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
45	20240724	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	-21	5	-1.19	116965503	66548	29.83	1758	1785	1738	2290	1235	1764	1757.60	0.47	0	-5664	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	533	581.00	1.40	12	0.22	3.00	1247.00	5397	20230731	-67.70	1532	20240426	13.77	5045	-65.45	20240122	1532	13.77	20240426	5990	-70.90	20230731	1680	3.75	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
46	20240724	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1739	-25	5	-1.42	100637825	57195	25.63	1758	1785	1738	2290	1235	1764	1759.55	0.47	0	-5510	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	531	579.67	1.39	12	0.19	3.00	1247.00	5397	20230731	-67.78	1532	20240426	13.51	5045	-65.53	20240122	1532	13.51	20240426	5990	-70.97	20230731	1680	3.51	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
47	20240724	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-8	5	-0.45	63594758	35982	16.13	1758	1785	1756	2290	1235	1764	1767.41	0.47	0	-6460	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	537	585.33	1.41	12	0.12	3.00	1247.00	5397	20230731	-67.46	1532	20240426	14.62	5045	-65.19	20240122	1532	14.62	20240426	5990	-70.68	20230731	1680	4.52	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
48	20240724	100243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	0	3	0.00	39054795	22051	9.88	1758	1785	1756	2290	1235	1764	1771.13	0.47	0	345	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	539	588.00	1.41	12	0.07	3.00	1247.00	5397	20230731	-67.32	1532	20240426	15.14	5045	-65.03	20240122	1532	15.14	20240426	5990	-70.55	20230731	1680	5.00	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
49	20240724	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	0	3	0.00	1815360	1032	0.46	1758	1764	1756	2290	1235	1764	1758.72	0.47	0	-135	1824	1793	1767	1736	1710	1781	1724	153	526	500	1190	1	1	30556774	539	588.00	1.41	12	0.00	3.00	1247.00	5397	20230731	-67.32	1532	20240426	15.14	5045	-65.03	20240122	1532	15.14	20240426	5990	-70.55	20230731	1680	5.00	20240704	1.08	N	009730	500	152 억		142477	N	N	0	N	00	N
50	20240723	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1764	-34	5	-1.89	387593263	219467	31.28	1798	1798	1741	2335	1259	1798	1766.07	0.73	0	-81091	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	539	588.00	1.41	12	0.72	3.00	1247.00	5397	20230731	-67.32	1532	20240426	15.14	5045	-65.03	20240122	1532	15.14	20240426	5990	-70.55	20230731	1680	5.00	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
51	20240723	150246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1763	-35	5	-1.95	323060404	182712	26.04	1798	1798	1741	2335	1259	1798	1768.14	0.73	0	-60069	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	539	587.67	1.41	12	0.60	3.00	1247.00	5397	20230731	-67.33	1532	20240426	15.08	5045	-65.05	20240122	1532	15.08	20240426	5990	-70.57	20230731	1680	4.94	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
52	20240723	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1756	-42	5	-2.34	291333492	164658	23.47	1798	1798	1741	2335	1259	1798	1769.32	0.73	0	-60142	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	537	585.33	1.41	12	0.54	3.00	1247.00	5397	20230731	-67.46	1532	20240426	14.62	5045	-65.19	20240122	1532	14.62	20240426	5990	-70.68	20230731	1680	4.52	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
53	20240723	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-38	5	-2.11	278753385	157500	22.45	1798	1798	1741	2335	1259	1798	1769.86	0.73	0	-59490	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	538	586.67	1.41	12	0.52	3.00	1247.00	5397	20230731	-67.39	1532	20240426	14.88	5045	-65.11	20240122	1532	14.88	20240426	5990	-70.62	20230731	1680	4.76	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
54	20240723	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1774	-24	5	-1.33	184154556	103732	14.78	1798	1798	1759	2335	1259	1798	1775.29	0.73	0	-41947	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	542	591.33	1.42	12	0.34	3.00	1247.00	5397	20230731	-67.13	1532	20240426	15.80	5045	-64.84	20240122	1532	15.80	20240426	5990	-70.38	20230731	1680	5.60	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
55	20240723	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1780	-18	5	-1.00	170882734	96267	13.72	1798	1798	1759	2335	1259	1798	1775.09	0.73	0	-40704	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	544	593.33	1.43	12	0.32	3.00	1247.00	5397	20230731	-67.02	1532	20240426	16.19	5045	-64.72	20240122	1532	16.19	20240426	5990	-70.28	20230731	1680	5.95	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
56	20240723	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-17	5	-0.95	118343780	66686	9.50	1798	1798	1759	2335	1259	1798	1774.64	0.73	0	-34813	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	544	593.67	1.43	12	0.22	3.00	1247.00	5397	20230731	-67.00	1532	20240426	16.25	5045	-64.70	20240122	1532	16.25	20240426	5990	-70.27	20230731	1680	6.01	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
57	20240723	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-16	5	-0.89	4656259	2590	0.37	1798	1798	1782	2335	1259	1798	1797.78	0.73	0	-311	1992	1895	1818	1721	1644	1943	1769	153	537	500	1220	1	1	30556774	545	594.00	1.43	12	0.01	3.00	1247.00	5397	20230731	-66.98	1532	20240426	16.32	5045	-64.68	20240122	1532	16.32	20240426	5990	-70.25	20230731	1680	6.07	20240704	1.08	N	009730	500	152 억		223556	N	N	0	N	00	N
58	20240722	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-2	5	-0.11	1274987120	700264	478.75	1783	1915	1741	2340	1260	1800	1820.72	0.87	0	-43240	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	549	599.33	1.44	12	2.29	3.00	1247.00	5397	20230731	-66.69	1532	20240426	17.36	5045	-64.36	20240122	1532	17.36	20240426	5990	-69.98	20230731	1680	7.02	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
59	20240722	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1761	-39	5	-2.17	1172145437	642113	438.99	1783	1915	1761	2340	1260	1800	1825.45	0.87	0	-21721	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	538	587.00	1.41	12	2.10	3.00	1247.00	5397	20230731	-67.37	1532	20240426	14.95	5045	-65.09	20240122	1532	14.95	20240426	5990	-70.60	20230731	1680	4.82	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
60	20240722	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1782	-18	5	-1.00	1055867265	576385	394.06	1783	1915	1764	2340	1260	1800	1831.88	0.87	0	1121	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	545	594.00	1.43	12	1.89	3.00	1247.00	5397	20230731	-66.98	1532	20240426	16.32	5045	-64.68	20240122	1532	16.32	20240426	5990	-70.25	20230731	1680	6.07	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
61	20240722	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	-11	5	-0.61	1005354338	548043	374.68	1783	1915	1764	2340	1260	1800	1834.44	0.87	0	8851	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	547	596.33	1.43	12	1.79	3.00	1247.00	5397	20230731	-66.85	1532	20240426	16.78	5045	-64.54	20240122	1532	16.78	20240426	5990	-70.13	20230731	1680	6.49	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
62	20240722	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	-6	5	-0.33	939053714	510932	349.31	1783	1915	1764	2340	1260	1800	1837.92	0.87	0	6192	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	548	598.00	1.44	12	1.67	3.00	1247.00	5397	20230731	-66.76	1532	20240426	17.10	5045	-64.44	20240122	1532	17.10	20240426	5990	-70.05	20230731	1680	6.79	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
63	20240722	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1815	15	2	0.83	856648604	465212	318.05	1783	1915	1764	2340	1260	1800	1841.42	0.87	0	8922	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	555	605.00	1.46	12	1.52	3.00	1247.00	5397	20230731	-66.37	1532	20240426	18.47	5045	-64.02	20240122	1532	18.47	20240426	5990	-69.70	20230731	1680	8.04	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
64	20240722	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1829	29	2	1.61	188109491	104597	71.51	1783	1829	1764	2340	1260	1800	1798.42	0.87	0	16014	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	559	609.67	1.47	12	0.34	3.00	1247.00	5397	20230731	-66.11	1532	20240426	19.39	5045	-63.75	20240122	1532	19.39	20240426	5990	-69.47	20230731	1680	8.87	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
65	20240722	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-15	5	-0.83	19201721	10739	7.34	1783	1800	1783	2340	1260	1800	1788.04	0.87	0	-930	1873	1836	1793	1756	1713	1815	1735	153	540	500	1220	1	1	30556774	545	595.00	1.43	12	0.04	3.00	1247.00	5397	20230731	-66.93	1532	20240426	16.51	5045	-64.62	20240122	1532	16.51	20240426	5990	-70.20	20230731	1680	6.25	20240704	1.08	N	009730	500	152 억		266747	N	N	0	N	00	N
66	20240719	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-40	5	-2.17	257577234	143475	85.08	1815	1830	1750	2390	1288	1840	1795.03	0.90	0	-9883	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	550	600.00	1.44	12	0.47	3.00	1247.00	5397	20230731	-66.65	1532	20240426	17.49	5045	-64.32	20240122	1532	17.49	20240426	5990	-69.95	20230731	1680	7.14	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
67	20240719	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	-45	5	-2.45	215213446	119901	71.10	1815	1830	1750	2390	1288	1840	1794.93	0.90	0	-8683	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	548	598.33	1.44	12	0.39	3.00	1247.00	5397	20230731	-66.74	1532	20240426	17.17	5045	-64.42	20240122	1532	17.17	20240426	5990	-70.03	20230731	1680	6.85	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
68	20240719	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	-37	5	-2.01	203612060	113441	67.27	1815	1830	1750	2390	1288	1840	1794.87	0.90	0	-7894	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	551	601.00	1.45	12	0.37	3.00	1247.00	5397	20230731	-66.59	1532	20240426	17.69	5045	-64.26	20240122	1532	17.69	20240426	5990	-69.90	20230731	1680	7.32	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
69	20240719	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	-45	5	-2.45	156486543	87200	51.71	1815	1830	1750	2390	1288	1840	1794.57	0.90	0	-10313	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	548	598.33	1.44	12	0.29	3.00	1247.00	5397	20230731	-66.74	1532	20240426	17.17	5045	-64.42	20240122	1532	17.17	20240426	5990	-70.03	20230731	1680	6.85	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
70	20240719	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-40	5	-2.17	150384682	83803	49.69	1815	1830	1750	2390	1288	1840	1794.50	0.90	0	-8711	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	550	600.00	1.44	12	0.27	3.00	1247.00	5397	20230731	-66.65	1532	20240426	17.49	5045	-64.32	20240122	1532	17.49	20240426	5990	-69.95	20230731	1680	7.14	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
71	20240719	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1799	-41	5	-2.23	133712940	74503	44.18	1815	1830	1750	2390	1288	1840	1794.73	0.90	0	-8042	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	550	599.67	1.44	12	0.24	3.00	1247.00	5397	20230731	-66.67	1532	20240426	17.43	5045	-64.34	20240122	1532	17.43	20240426	5990	-69.97	20230731	1680	7.08	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
72	20240719	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	-40	5	-2.17	67949977	37638	22.32	1815	1830	1798	2390	1288	1840	1805.36	0.90	0	-2523	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	550	600.00	1.44	12	0.12	3.00	1247.00	5397	20230731	-66.65	1532	20240426	17.49	5045	-64.32	20240122	1532	17.49	20240426	5990	-69.95	20230731	1680	7.14	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
73	20240719	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1803	-37	5	-2.01	4542231	2517	1.49	1815	1815	1803	2390	1288	1840	1804.62	0.90	0	1100	1916	1877	1834	1795	1752	1897	1815	153	550	500	1250	1	1	30556774	551	601.00	1.45	12	0.01	3.00	1247.00	5397	20230731	-66.59	1532	20240426	17.69	5045	-64.26	20240122	1532	17.69	20240426	5990	-69.90	20230731	1680	7.32	20240704	1.10	N	009730	500	152 억		276319	N	N	0	N	00	N
74	20240718	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1840	3	2	0.16	308892237	167996	62.79	1835	1873	1791	2385	1286	1837	1838.69	0.84	0	16258	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	562	613.33	1.48	12	0.55	3.00	1247.00	5397	20230731	-65.91	1532	20240426	20.10	5045	-63.53	20240122	1532	20.10	20240426	5990	-69.28	20230731	1680	9.52	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
75	20240718	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1835	-2	5	-0.11	273909299	148827	55.62	1835	1873	1791	2385	1286	1837	1840.45	0.84	0	17525	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	561	611.67	1.47	12	0.49	3.00	1247.00	5397	20230731	-66.00	1532	20240426	19.78	5045	-63.63	20240122	1532	19.78	20240426	5990	-69.37	20230731	1680	9.23	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
76	20240718	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1845	8	2	0.44	230646402	125247	46.81	1835	1873	1791	2385	1286	1837	1841.53	0.84	0	17709	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	564	615.00	1.48	12	0.41	3.00	1247.00	5397	20230731	-65.81	1532	20240426	20.43	5045	-63.43	20240122	1532	20.43	20240426	5990	-69.20	20230731	1680	9.82	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
77	20240718	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1856	19	2	1.03	221469620	120282	44.95	1835	1873	1791	2385	1286	1837	1841.25	0.84	0	21001	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	567	618.67	1.49	12	0.39	3.00	1247.00	5397	20230731	-65.61	1532	20240426	21.15	5045	-63.21	20240122	1532	21.15	20240426	5990	-69.02	20230731	1680	10.48	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
78	20240718	120235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	26	2	1.42	177363279	96628	36.11	1835	1863	1791	2385	1286	1837	1835.53	0.84	0	22427	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	569	621.00	1.49	12	0.32	3.00	1247.00	5397	20230731	-65.48	1532	20240426	21.61	5045	-63.07	20240122	1532	21.61	20240426	5990	-68.90	20230731	1680	10.89	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
79	20240718	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	-1	5	-0.05	93662321	51360	19.20	1835	1858	1791	2385	1286	1837	1823.64	0.84	0	4722	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	561	612.00	1.47	12	0.17	3.00	1247.00	5397	20230731	-65.98	1532	20240426	19.84	5045	-63.61	20240122	1532	19.84	20240426	5990	-69.35	20230731	1680	9.29	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
80	20240718	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	-1	5	-0.05	67523963	37023	13.84	1835	1858	1791	2385	1286	1837	1823.84	0.84	0	1369	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	561	612.00	1.47	12	0.12	3.00	1247.00	5397	20230731	-65.98	1532	20240426	19.84	5045	-63.61	20240122	1532	19.84	20240426	5990	-69.35	20230731	1680	9.29	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
81	20240718	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1819	-18	5	-0.98	14160743	7746	2.90	1835	1835	1818	2385	1286	1837	1828.14	0.84	0	-6255	1878	1857	1819	1798	1760	1868	1809	153	548	500	1240	1	1	30556774	556	606.33	1.46	12	0.03	3.00	1247.00	5397	20230731	-66.30	1532	20240426	18.73	5045	-63.94	20240122	1532	18.73	20240426	5990	-69.63	20230731	1680	8.27	20240704	1.00	N	009730	500	152 억		255369	N	N	0	N	00	N
82	20240717	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1837	39	2	2.17	480321760	266876	58.23	1781	1840	1781	2335	1259	1798	1799.05	0.75	0	25558	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	561	612.33	1.47	12	0.87	3.00	1247.00	5397	20230731	-65.96	1532	20240426	19.91	5045	-63.59	20240122	1532	19.91	20240426	5990	-69.33	20230731	1680	9.35	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
83	20240717	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1820	22	2	1.22	435710515	242538	52.92	1781	1840	1781	2335	1259	1798	1796.46	0.75	0	30133	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	556	606.67	1.46	12	0.79	3.00	1247.00	5397	20230731	-66.28	1532	20240426	18.80	5045	-63.92	20240122	1532	18.80	20240426	5990	-69.62	20230731	1680	8.33	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
84	20240717	140245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1786	-12	5	-0.67	349631386	194953	42.54	1781	1824	1781	2335	1259	1798	1793.41	0.75	0	548	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	546	595.33	1.43	12	0.64	3.00	1247.00	5397	20230731	-66.91	1532	20240426	16.58	5045	-64.60	20240122	1532	16.58	20240426	5990	-70.18	20230731	1680	6.31	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
85	20240717	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	2	2	0.11	202739147	112855	24.62	1781	1824	1781	2335	1259	1798	1796.46	0.75	0	-4569	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	550	600.00	1.44	12	0.37	3.00	1247.00	5397	20230731	-66.65	1532	20240426	17.49	5045	-64.32	20240122	1532	17.49	20240426	5990	-69.95	20230731	1680	7.14	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
86	20240717	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	-3	5	-0.17	198252418	110363	24.08	1781	1824	1781	2335	1259	1798	1796.37	0.75	0	-4899	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	548	598.33	1.44	12	0.36	3.00	1247.00	5397	20230731	-66.74	1532	20240426	17.17	5045	-64.42	20240122	1532	17.17	20240426	5990	-70.03	20230731	1680	6.85	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
87	20240717	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	-3	5	-0.17	177372584	98752	21.55	1781	1824	1781	2335	1259	1798	1796.14	0.75	0	-8363	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	548	598.33	1.44	12	0.32	3.00	1247.00	5397	20230731	-66.74	1532	20240426	17.17	5045	-64.42	20240122	1532	17.17	20240426	5990	-70.03	20230731	1680	6.85	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
88	20240717	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	0	3	0.00	126317900	70222	15.32	1781	1824	1781	2335	1259	1798	1798.84	0.75	0	2744	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	549	599.33	1.44	12	0.23	3.00	1247.00	5397	20230731	-66.69	1532	20240426	17.36	5045	-64.36	20240122	1532	17.36	20240426	5990	-69.98	20230731	1680	7.02	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
89	20240717	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-10	5	-0.56	23834121	13375	2.92	1781	1789	1781	2335	1259	1798	1781.99	0.75	0	5263	1946	1871	1818	1743	1690	1845	1717	153	537	500	1220	1	1	30556774	546	596.00	1.43	12	0.04	3.00	1247.00	5397	20230731	-66.87	1532	20240426	16.71	5045	-64.56	20240122	1532	16.71	20240426	5990	-70.15	20230731	1680	6.43	20240704	1.03	N	009730	500	152 억		230071	N	N	0	N	00	N
90	20240716	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	1798	-107	5	-5.62	838563564	457622	414.72	1891	1893	1765	2475	1334	1905	1832.45	1.03	0	-90097	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	549	599.33	1.44	12	1.50	3.00	1247.00	5397	20230731	-66.69	1532	20240426	17.36	5045	-64.36	20240122	1532	17.36	20240426	5990	-69.98	20230731	1680	7.02	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
91	20240716	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	1816	-89	5	-4.67	804295979	438620	397.50	1891	1893	1765	2475	1334	1905	1833.70	1.03	0	-85858	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	555	605.33	1.46	12	1.44	3.00	1247.00	5397	20230731	-66.35	1532	20240426	18.54	5045	-64.00	20240122	1532	18.54	20240426	5990	-69.68	20230731	1680	8.10	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
92	20240716	140247	57	100.00	KOSDAQ		금속	N	N	N	N		N	1850	-55	5	-2.89	442395439	238528	216.17	1891	1893	1832	2475	1334	1905	1854.69	1.03	0	-22710	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	565	616.67	1.48	12	0.78	3.00	1247.00	5397	20230731	-65.72	1532	20240426	20.76	5045	-63.33	20240122	1532	20.76	20240426	5990	-69.12	20230731	1680	10.12	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
93	20240716	130246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1859	-46	5	-2.41	381343360	205449	186.19	1891	1893	1832	2475	1334	1905	1856.15	1.03	0	-14556	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	568	619.67	1.49	12	0.67	3.00	1247.00	5397	20230731	-65.55	1532	20240426	21.34	5045	-63.15	20240122	1532	21.34	20240426	5990	-68.96	20230731	1680	10.65	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
94	20240716	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1843	-62	5	-3.25	264702569	142637	129.26	1891	1893	1832	2475	1334	1905	1855.78	1.03	0	-44114	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	563	614.33	1.48	12	0.47	3.00	1247.00	5397	20230731	-65.85	1532	20240426	20.30	5045	-63.47	20240122	1532	20.30	20240426	5990	-69.23	20230731	1680	9.70	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
95	20240716	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1849	-56	5	-2.94	245834955	132400	119.99	1891	1893	1832	2475	1334	1905	1856.76	1.03	0	-38936	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	565	616.33	1.48	12	0.43	3.00	1247.00	5397	20230731	-65.74	1532	20240426	20.69	5045	-63.35	20240122	1532	20.69	20240426	5990	-69.13	20230731	1680	10.06	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
96	20240716	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	1857	-48	5	-2.52	167973489	90254	81.79	1891	1893	1832	2475	1334	1905	1861.12	1.03	0	-21590	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	567	619.00	1.49	12	0.30	3.00	1247.00	5397	20230731	-65.59	1532	20240426	21.21	5045	-63.19	20240122	1532	21.21	20240426	5990	-69.00	20230731	1680	10.54	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
97	20240716	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	-13	5	-0.68	15417930	8171	7.40	1891	1892	1883	2475	1334	1905	1886.91	1.03	0	-5059	1947	1926	1903	1882	1859	1914	1870	153	570	500	1290	1	1	30556774	578	630.67	1.52	12	0.03	3.00	1247.00	5397	20230731	-64.94	1532	20240426	23.50	5045	-62.50	20240122	1532	23.50	20240426	5990	-68.41	20230731	1680	12.62	20240704	1.04	N	009730	500	152 억		315050	N	N	0	N	00	N
98	20240715	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-30	5	-1.55	206759841	108285	53.95	1915	1924	1880	2515	1355	1935	1909.40	1.06	0	-9530	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	582	635.00	1.53	12	0.35	3.00	1247.00	5397	20230731	-64.70	1532	20240426	24.35	5045	-62.24	20240122	1532	24.35	20240426	5990	-68.20	20230731	1680	13.39	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
99	20240715	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	-20	5	-1.03	186344791	97590	48.62	1915	1924	1880	2515	1355	1935	1909.47	1.06	0	-8002	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	585	638.33	1.54	12	0.32	3.00	1247.00	5397	20230731	-64.52	1532	20240426	25.00	5045	-62.04	20240122	1532	25.00	20240426	5990	-68.03	20230731	1680	13.99	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
100	20240715	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-15	5	-0.78	156309345	81909	40.81	1915	1924	1880	2515	1355	1935	1908.33	1.06	0	-7060	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	587	640.00	1.54	12	0.27	3.00	1247.00	5397	20230731	-64.42	1532	20240426	25.33	5045	-61.94	20240122	1532	25.33	20240426	5990	-67.95	20230731	1680	14.29	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
101	20240715	130244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	-11	5	-0.57	135350218	71006	35.37	1915	1924	1880	2515	1355	1935	1906.18	1.06	0	-6639	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	588	641.33	1.54	12	0.23	3.00	1247.00	5397	20230731	-64.35	1532	20240426	25.59	5045	-61.86	20240122	1532	25.59	20240426	5990	-67.88	20230731	1680	14.52	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
102	20240715	120244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1918	-17	5	-0.88	120283336	63150	31.46	1915	1923	1880	2515	1355	1935	1904.72	1.06	0	-6449	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	586	639.33	1.54	12	0.21	3.00	1247.00	5397	20230731	-64.46	1532	20240426	25.20	5045	-61.98	20240122	1532	25.20	20240426	5990	-67.98	20230731	1680	14.17	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
103	20240715	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-30	5	-1.55	83671417	44048	21.94	1915	1919	1880	2515	1355	1935	1899.55	1.06	0	-233	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	582	635.00	1.53	12	0.14	3.00	1247.00	5397	20230731	-64.70	1532	20240426	24.35	5045	-62.24	20240122	1532	24.35	20240426	5990	-68.20	20230731	1680	13.39	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
104	20240715	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-29	5	-1.50	55112750	29007	14.45	1915	1919	1880	2515	1355	1935	1899.98	1.06	0	-2179	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	582	635.33	1.53	12	0.09	3.00	1247.00	5397	20230731	-64.68	1532	20240426	24.41	5045	-62.22	20240122	1532	24.41	20240426	5990	-68.18	20230731	1680	13.45	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
105	20240715	090244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-55	5	-2.84	19131283	10072	5.02	1915	1919	1880	2515	1355	1935	1899.45	1.06	0	626	1995	1964	1917	1886	1839	1980	1902	153	580	500	1310	1	1	30556774	574	626.67	1.51	12	0.03	3.00	1247.00	5397	20230731	-65.17	1532	20240426	22.72	5045	-62.74	20240122	1532	22.72	20240426	5990	-68.61	20230731	1680	11.90	20240704	0.97	N	009730	500	152 억		322642	N	N	0	N	00	N
106	20240712	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	48	2	2.54	376381548	197058	42.06	1870	1948	1870	2450	1321	1887	1910.00	1.02	0	10392	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	591	645.00	1.55	12	0.64	3.00	1247.00	5397	20230731	-64.15	1532	20240426	26.31	5045	-61.65	20240122	1532	26.31	20240426	5990	-67.70	20230731	1680	15.18	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
107	20240712	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	27	2	1.43	347142463	181905	38.83	1870	1938	1870	2450	1321	1887	1908.37	1.02	0	12854	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	585	638.00	1.53	12	0.60	3.00	1247.00	5397	20230731	-64.54	1532	20240426	24.93	5045	-62.06	20240122	1532	24.93	20240426	5990	-68.05	20230731	1680	13.93	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
108	20240712	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	42	2	2.23	263185485	137787	29.41	1870	1938	1870	2450	1321	1887	1910.09	1.02	0	6825	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	589	643.00	1.55	12	0.45	3.00	1247.00	5397	20230731	-64.26	1532	20240426	25.91	5045	-61.76	20240122	1532	25.91	20240426	5990	-67.80	20230731	1680	14.82	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
109	20240712	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1917	30	2	1.59	235114192	123229	26.30	1870	1938	1870	2450	1321	1887	1907.95	1.02	0	7111	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	586	639.00	1.54	12	0.40	3.00	1247.00	5397	20230731	-64.48	1532	20240426	25.13	5045	-62.00	20240122	1532	25.13	20240426	5990	-68.00	20230731	1680	14.11	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
110	20240712	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	37	2	1.96	219654101	115146	24.58	1870	1938	1870	2450	1321	1887	1907.61	1.02	0	7736	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	588	641.33	1.54	12	0.38	3.00	1247.00	5397	20230731	-64.35	1532	20240426	25.59	5045	-61.86	20240122	1532	25.59	20240426	5990	-67.88	20230731	1680	14.52	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
111	20240712	110242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	38	2	2.01	161192961	84816	18.10	1870	1927	1870	2450	1321	1887	1900.50	1.02	0	5058	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	588	641.67	1.54	12	0.28	3.00	1247.00	5397	20230731	-64.33	1532	20240426	25.65	5045	-61.84	20240122	1532	25.65	20240426	5990	-67.86	20230731	1680	14.58	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
112	20240712	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	14	2	0.74	102500672	54042	11.54	1870	1924	1870	2450	1321	1887	1896.69	1.02	0	-13296	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	581	633.67	1.52	12	0.18	3.00	1247.00	5397	20230731	-64.78	1532	20240426	24.09	5045	-62.32	20240122	1532	24.09	20240426	5990	-68.26	20230731	1680	13.15	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
113	20240712	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1874	-13	5	-0.69	6643788	3552	0.76	1870	1887	1870	2450	1321	1887	1870.44	1.02	0	345	2039	1962	1918	1841	1797	1941	1820	153	563	500	1280	1	1	30556774	573	624.67	1.50	12	0.01	3.00	1247.00	5397	20230731	-65.28	1532	20240426	22.32	5045	-62.85	20240122	1532	22.32	20240426	5990	-68.71	20230731	1680	11.55	20240704	0.97	N	009730	500	152 억		310939	N	N	0	N	00	N
114	20240711	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-118	5	-5.89	897939448	465505	97.43	1993	1995	1874	2605	1405	2005	1929.10	1.36	0	-113847	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	577	629.00	1.51	12	1.52	3.00	1247.00	5397	20230731	-65.04	1532	20240426	23.17	5045	-62.60	20240122	1532	23.17	20240426	5990	-68.50	20230731	1680	12.32	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
115	20240711	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	-117	5	-5.84	841323089	435483	91.14	1993	1995	1874	2605	1405	2005	1931.93	1.36	0	-99809	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	577	629.33	1.51	12	1.43	3.00	1247.00	5397	20230731	-65.02	1532	20240426	23.24	5045	-62.58	20240122	1532	23.24	20240426	5990	-68.48	20230731	1680	12.38	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
116	20240711	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-108	5	-5.39	674696906	347180	72.66	1993	1995	1885	2605	1405	2005	1943.36	1.36	0	-72568	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	580	632.33	1.52	12	1.14	3.00	1247.00	5397	20230731	-64.85	1532	20240426	23.83	5045	-62.40	20240122	1532	23.83	20240426	5990	-68.33	20230731	1680	12.92	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
117	20240711	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1946	-59	5	-2.94	400784103	204435	42.79	1993	1995	1938	2605	1405	2005	1960.45	1.36	0	-49886	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	595	648.67	1.56	12	0.67	3.00	1247.00	5397	20230731	-63.94	1532	20240426	27.02	5045	-61.43	20240122	1532	27.02	20240426	5990	-67.51	20230731	1680	15.83	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
118	20240711	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-60	5	-2.99	385511573	196576	41.14	1993	1995	1938	2605	1405	2005	1961.13	1.36	0	-48395	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	594	648.33	1.56	12	0.64	3.00	1247.00	5397	20230731	-63.96	1532	20240426	26.96	5045	-61.45	20240122	1532	26.96	20240426	5990	-67.53	20230731	1680	15.77	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
119	20240711	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1947	-58	5	-2.89	302755129	153977	32.23	1993	1995	1938	2605	1405	2005	1966.24	1.36	0	-41645	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	595	649.00	1.56	12	0.50	3.00	1247.00	5397	20230731	-63.92	1532	20240426	27.09	5045	-61.41	20240122	1532	27.09	20240426	5990	-67.50	20230731	1680	15.89	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
120	20240711	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1955	-50	5	-2.49	211249227	106986	22.39	1993	1995	1955	2605	1405	2005	1974.55	1.36	0	-17100	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	597	651.67	1.57	12	0.35	3.00	1247.00	5397	20230731	-63.78	1532	20240426	27.61	5045	-61.25	20240122	1532	27.61	20240426	5990	-67.36	20230731	1680	16.37	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
121	20240711	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	-23	5	-1.15	30416194	15311	3.20	1993	1995	1978	2605	1405	2005	1986.56	1.36	0	-5237	2168	2086	2018	1936	1868	2127	1977	153	600	500	1360	1	1	30556774	606	660.67	1.59	12	0.05	3.00	1247.00	5397	20230731	-63.28	1532	20240426	29.37	5045	-60.71	20240122	1532	29.37	20240426	5990	-66.91	20230731	1680	17.98	20240704	0.90	N	009730	500	152 억		415582	N	N	0	N	00	N
122	20240710	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	15	2	0.75	953743758	473799	129.93	1999	2100	1950	2585	1393	1990	2013.01	1.50	0	-50891	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	5	1	30556774	613	668.33	1.61	12	1.55	3.00	1247.00	5397	20230731	-62.85	1532	20240426	30.87	5045	-60.26	20240122	1532	30.87	20240426	5990	-66.53	20230731	1680	19.35	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
123	20240710	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	15	2	0.75	883060513	438658	120.29	1999	2100	1950	2585	1393	1990	2013.10	1.50	0	-53094	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	5	1	30556774	613	668.33	1.61	12	1.44	3.00	1247.00	5397	20230731	-62.85	1532	20240426	30.87	5045	-60.26	20240122	1532	30.87	20240426	5990	-66.53	20230731	1680	19.35	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
124	20240710	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-25	5	-1.26	816071530	404994	111.06	1999	2100	1950	2585	1393	1990	2015.02	1.50	0	-66775	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	1	1	30556774	600	655.00	1.58	12	1.33	3.00	1247.00	5397	20230731	-63.59	1532	20240426	28.26	5045	-61.05	20240122	1532	28.26	20240426	5990	-67.20	20230731	1680	16.96	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
125	20240710	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1969	-21	5	-1.06	777031667	385123	105.61	1999	2100	1950	2585	1393	1990	2017.62	1.50	0	-65960	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	1	1	30556774	602	656.33	1.58	12	1.26	3.00	1247.00	5397	20230731	-63.52	1532	20240426	28.52	5045	-60.97	20240122	1532	28.52	20240426	5990	-67.13	20230731	1680	17.20	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
126	20240710	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1952	-38	5	-1.91	730225892	361257	99.07	1999	2100	1951	2585	1393	1990	2021.35	1.50	0	-64248	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	1	1	30556774	596	650.67	1.57	12	1.18	3.00	1247.00	5397	20230731	-63.83	1532	20240426	27.42	5045	-61.31	20240122	1532	27.42	20240426	5990	-67.41	20230731	1680	16.19	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
127	20240710	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	0	3	0.00	581668997	285898	78.40	1999	2100	1978	2585	1393	1990	2034.53	1.50	0	-43308	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	1	1	30556774	608	663.33	1.60	12	0.94	3.00	1247.00	5397	20230731	-63.13	1532	20240426	29.90	5045	-60.56	20240122	1532	29.90	20240426	5990	-66.78	20230731	1680	18.45	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
128	20240710	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1999	9	2	0.45	514478496	252065	69.12	1999	2100	1990	2585	1393	1990	2041.05	1.50	0	-32186	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	1	1	30556774	611	666.33	1.60	12	0.82	3.00	1247.00	5397	20230731	-62.96	1532	20240426	30.48	5045	-60.38	20240122	1532	30.48	20240426	5990	-66.63	20230731	1680	18.99	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
129	20240710	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	40	2	2.01	74619709	37081	10.17	1999	2050	1996	2585	1393	1990	2012.34	1.50	0	1406	2038	2013	1975	1950	1912	2026	1963	153	595	500	1350	5	1	30556774	620	676.67	1.63	12	0.12	3.00	1247.00	5397	20230731	-62.39	1532	20240426	32.51	5045	-59.76	20240122	1532	32.51	20240426	5990	-66.11	20230731	1680	20.83	20240704	0.87	N	009730	500	152 억		458826	N	N	0	N	00	N
130	20240709	160241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1990	-1	5	-0.05	704955562	358379	35.18	1986	2000	1937	2585	1394	1991	1967.06	1.49	0	4280	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	608	663.33	1.60	12	1.17	3.00	1247.00	5397	20230731	-63.13	1532	20240426	29.90	5045	-60.56	20240122	1532	29.90	20240426	5990	-66.78	20230731	1680	18.45	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
131	20240709	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-3	5	-0.15	659227375	335415	32.93	1986	2000	1937	2585	1394	1991	1965.41	1.49	0	1068	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	607	662.67	1.59	12	1.10	3.00	1247.00	5397	20230731	-63.16	1532	20240426	29.77	5045	-60.59	20240122	1532	29.77	20240426	5990	-66.81	20230731	1680	18.33	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
132	20240709	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1979	-12	5	-0.60	622601298	316944	31.12	1986	2000	1937	2585	1394	1991	1964.39	1.49	0	2989	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	605	659.67	1.59	12	1.04	3.00	1247.00	5397	20230731	-63.33	1532	20240426	29.18	5045	-60.77	20240122	1532	29.18	20240426	5990	-66.96	20230731	1680	17.80	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
133	20240709	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1981	-10	5	-0.50	584564097	297686	29.23	1986	2000	1937	2585	1394	1991	1963.69	1.49	0	4474	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	605	660.33	1.59	12	0.97	3.00	1247.00	5397	20230731	-63.29	1532	20240426	29.31	5045	-60.73	20240122	1532	29.31	20240426	5990	-66.93	20230731	1680	17.92	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
134	20240709	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1988	-3	5	-0.15	546506402	278498	27.34	1986	2000	1937	2585	1394	1991	1962.34	1.49	0	3059	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	607	662.67	1.59	12	0.91	3.00	1247.00	5397	20230731	-63.16	1532	20240426	29.77	5045	-60.59	20240122	1532	29.77	20240426	5990	-66.81	20230731	1680	18.33	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
135	20240709	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1989	-2	5	-0.10	425194525	217074	21.31	1986	2000	1937	2585	1394	1991	1958.75	1.49	0	15110	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	608	663.00	1.60	12	0.71	3.00	1247.00	5397	20230731	-63.15	1532	20240426	29.83	5045	-60.57	20240122	1532	29.83	20240426	5990	-66.79	20230731	1680	18.39	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
136	20240709	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1982	-9	5	-0.45	373263060	190883	18.74	1986	2000	1937	2585	1394	1991	1955.45	1.49	0	15606	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	606	660.67	1.59	12	0.62	3.00	1247.00	5397	20230731	-63.28	1532	20240426	29.37	5045	-60.71	20240122	1532	29.37	20240426	5990	-66.91	20230731	1680	17.98	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
137	20240709	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	-47	5	-2.36	64505419	32848	3.22	1986	1988	1941	2585	1394	1991	1963.75	1.49	0	-7241	2150	2070	2030	1950	1910	2050	1930	153	594	500	1350	1	1	30556774	594	648.00	1.56	12	0.11	3.00	1247.00	5397	20230731	-63.98	1532	20240426	26.89	5045	-61.47	20240122	1532	26.89	20240426	5990	-67.55	20230731	1680	15.71	20240704	1.39	N	009730	500	152 억		454190	N	N	0	N	00	N
138	20240708	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	-99	5	-4.74	2071474165	1015689	22.09	2090	2110	1990	2715	1465	2090	2039.26	1.67	0	-42927	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	1	1	30556774	608	663.67	1.60	12	3.32	3.00	1247.00	5397	20230731	-63.11	1532	20240426	29.96	5045	-60.54	20240122	1532	29.96	20240426	5990	-66.76	20230731	1680	18.51	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
139	20240708	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1995	-95	5	-4.55	1925106529	942255	20.50	2090	2110	1994	2715	1465	2090	2042.85	1.67	0	-19666	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	1	1	30556774	610	665.00	1.60	12	3.08	3.00	1247.00	5397	20230731	-63.04	1532	20240426	30.22	5045	-60.46	20240122	1532	30.22	20240426	5990	-66.69	20230731	1680	18.75	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
140	20240708	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-70	5	-3.35	1786766242	873034	18.99	2090	2110	1998	2715	1465	2090	2046.38	1.67	0	3090	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	5	1	30556774	617	673.33	1.62	12	2.86	3.00	1247.00	5397	20230731	-62.57	1532	20240426	31.85	5045	-59.96	20240122	1532	31.85	20240426	5990	-66.28	20230731	1680	20.24	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
141	20240708	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-85	5	-4.07	1643081785	801346	17.43	2090	2110	2005	2715	1465	2090	2050.17	1.67	0	19236	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	5	1	30556774	613	668.33	1.61	12	2.62	3.00	1247.00	5397	20230731	-62.85	1532	20240426	30.87	5045	-60.26	20240122	1532	30.87	20240426	5990	-66.53	20230731	1680	19.35	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
142	20240708	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-35	5	-1.67	1439915985	701054	15.25	2090	2110	2015	2715	1465	2090	2053.69	1.67	0	35053	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	5	1	30556774	628	685.00	1.65	12	2.29	3.00	1247.00	5397	20230731	-61.92	1532	20240426	34.14	5045	-59.27	20240122	1532	34.14	20240426	5990	-65.69	20230731	1680	22.32	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
143	20240708	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2070	-20	5	-0.96	1283590760	625083	13.60	2090	2110	2015	2715	1465	2090	2053.20	1.67	0	50225	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	5	1	30556774	633	690.00	1.66	12	2.05	3.00	1247.00	5397	20230731	-61.65	1532	20240426	35.12	5045	-58.97	20240122	1532	35.12	20240426	5990	-65.44	20230731	1680	23.21	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
144	20240708	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2030	-60	5	-2.87	942109430	459746	10.00	2090	2100	2015	2715	1465	2090	2048.78	1.67	0	62993	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	5	1	30556774	620	676.67	1.63	12	1.50	3.00	1247.00	5397	20230731	-62.39	1532	20240426	32.51	5045	-59.76	20240122	1532	32.51	20240426	5990	-66.11	20230731	1680	20.83	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
145	20240708	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-75	5	-3.59	194073735	93999	2.04	2090	2095	2015	2715	1465	2090	2063.32	1.67	0	-8713	2415	2252	1977	1814	1539	2334	1896	153	625	500	1420	5	1	30556774	616	671.67	1.62	12	0.31	3.00	1247.00	5397	20230731	-62.66	1532	20240426	31.53	5045	-60.06	20240122	1532	31.53	20240426	5990	-66.36	20230731	1680	19.94	20240704	1.38	N	009730	500	152 억		509428	N	N	0	N	00	N
146	20240705	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2090	376	2	21.94	9092223499	4552959	2842.26	1710	2140	1702	2225	1200	1714	1996.73	0.10	0	489978	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	5	1	30556774	639	696.67	1.68	12	14.90	3.00	1247.00	5397	20230731	-61.27	1532	20240426	36.42	5045	-58.57	20240122	1532	36.42	20240426	5990	-65.11	20230731	1680	24.40	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
147	20240705	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	351	2	20.48	8553533579	4293653	2680.38	1710	2140	1702	2225	1200	1714	1992.13	0.10	0	458619	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	5	1	30556774	631	688.33	1.66	12	14.05	3.00	1247.00	5397	20230731	-61.74	1532	20240426	34.79	5045	-59.07	20240122	1532	34.79	20240426	5990	-65.53	20230731	1680	22.92	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
148	20240705	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	2045	331	2	19.31	7085571964	3589459	2240.78	1710	2115	1702	2225	1200	1714	1973.99	0.10	0	335332	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	5	1	30556774	625	681.67	1.64	12	11.75	3.00	1247.00	5397	20230731	-62.11	1532	20240426	33.49	5045	-59.46	20240122	1532	33.49	20240426	5990	-65.86	20230731	1680	21.73	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
149	20240705	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	321	2	18.73	4567649076	2369611	1479.27	1710	2055	1702	2225	1200	1714	1927.59	0.10	0	304060	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	5	1	30556774	622	678.33	1.63	12	7.75	3.00	1247.00	5397	20230731	-62.29	1532	20240426	32.83	5045	-59.66	20240122	1532	32.83	20240426	5990	-66.03	20230731	1680	21.13	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
150	20240705	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	157	2	9.16	1795709748	983175	613.76	1710	1926	1702	2225	1200	1714	1826.44	0.10	0	180465	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	1	1	30556774	572	623.67	1.50	12	3.22	3.00	1247.00	5397	20230731	-65.33	1532	20240426	22.13	5045	-62.91	20240122	1532	22.13	20240426	5990	-68.76	20230731	1680	11.37	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
151	20240705	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1765	51	2	2.98	412354635	239243	149.35	1710	1784	1702	2225	1200	1714	1723.58	0.10	0	75944	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	1	1	30556774	539	588.33	1.42	12	0.78	3.00	1247.00	5397	20230731	-67.30	1532	20240426	15.21	5045	-65.01	20240122	1532	15.21	20240426	5990	-70.53	20230731	1680	5.06	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
152	20240705	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1743	29	2	1.69	337307093	196698	122.79	1710	1743	1702	2225	1200	1714	1714.85	0.10	0	61406	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	1	1	30556774	533	581.00	1.40	12	0.64	3.00	1247.00	5397	20230731	-67.70	1532	20240426	13.77	5045	-65.45	20240122	1532	13.77	20240426	5990	-70.90	20230731	1680	3.75	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
153	20240705	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1710	-4	5	-0.23	79019066	46178	28.83	1710	1724	1710	2225	1200	1714	1711.18	0.10	0	8283	1768	1740	1710	1682	1652	1743	1685	153	511	500	1160	1	1	30556774	523	570.00	1.37	12	0.15	3.00	1247.00	5397	20230731	-68.32	1532	20240426	11.62	5045	-66.11	20240122	1532	11.62	20240426	5990	-71.45	20230731	1680	1.79	20240704	1.37	N	009730	500	152 억		31102	N	N	0	N	00	N
154	20240704	160238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1714	0	3	0.00	273074030	159640	52.41	1714	1738	1680	2225	1200	1714	1710.56	0.13	0	-9515	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	524	571.33	1.37	12	0.52	3.00	1247.00	5397	20230731	-68.24	1532	20240426	11.88	5045	-66.03	20240122	1532	11.88	20240426	5990	-71.39	20230731	1680	2.02	20240704	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
155	20240704	150239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1694	-20	5	-1.17	251183684	146723	48.17	1714	1738	1694	2225	1200	1714	1711.96	0.13	0	-9195	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	518	564.67	1.36	12	0.48	3.00	1247.00	5397	20230731	-68.61	1532	20240426	10.57	5045	-66.42	20240122	1532	10.57	20240426	5990	-71.72	20230731	1694	0.00	20240704	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
156	20240704	140238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1710	-4	5	-0.23	218345794	127385	41.82	1714	1738	1698	2225	1200	1714	1714.06	0.13	0	-11211	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	523	570.00	1.37	12	0.42	3.00	1247.00	5397	20230731	-68.32	1532	20240426	11.62	5045	-66.11	20240122	1532	11.62	20240426	5990	-71.45	20230731	1698	0.71	20240704	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
157	20240704	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	1721	7	2	0.41	167502480	97573	32.04	1714	1738	1710	2225	1200	1714	1716.69	0.13	0	-10301	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	526	573.67	1.38	12	0.32	3.00	1247.00	5397	20230731	-68.11	1532	20240426	12.34	5045	-65.89	20240122	1532	12.34	20240426	5990	-71.27	20230731	1701	1.18	20240426	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
158	20240704	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1716	2	2	0.12	158636346	92409	30.34	1714	1738	1710	2225	1200	1714	1716.68	0.13	0	-9162	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	524	572.00	1.38	12	0.30	3.00	1247.00	5397	20230731	-68.20	1532	20240426	12.01	5045	-65.99	20240122	1532	12.01	20240426	5990	-71.35	20230731	1701	0.88	20240426	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
159	20240704	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1715	1	2	0.06	102337000	59558	19.55	1714	1738	1714	2225	1200	1714	1718.27	0.13	0	-102	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	524	571.67	1.38	12	0.19	3.00	1247.00	5397	20230731	-68.22	1532	20240426	11.95	5045	-66.01	20240122	1532	11.95	20240426	5990	-71.37	20230731	1701	0.82	20240426	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
160	20240704	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	14	2	0.82	73188520	42587	13.98	1714	1738	1714	2225	1200	1714	1718.56	0.13	0	-684	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	528	576.00	1.39	12	0.14	3.00	1247.00	5397	20230731	-67.98	1532	20240426	12.79	5045	-65.75	20240122	1532	12.79	20240426	5990	-71.15	20230731	1701	1.59	20240426	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
161	20240704	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1738	24	2	1.40	15806485	9183	3.02	1714	1738	1714	2225	1200	1714	1721.28	0.13	0	1578	1839	1776	1740	1677	1641	1758	1659	153	511	500	1160	1	1	30556774	531	579.33	1.39	12	0.03	3.00	1247.00	5397	20230731	-67.80	1532	20240426	13.45	5045	-65.55	20240122	1532	13.45	20240426	5990	-70.98	20230731	1701	2.18	20240426	1.34	N	009730	500	152 억		40617	N	N	0	N	00	N
162	20240703	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1714	-80	5	-4.46	528633856	304303	26.64	1800	1803	1704	2330	1256	1794	1737.61	0.22	0	-25163	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	524	571.33	1.37	12	1.00	3.00	1247.00	5397	20230731	-68.24	1532	20240426	11.88	5045	-66.03	20240122	1532	11.88	20240426	5990	-71.39	20230731	1701	0.76	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
163	20240703	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1706	-88	5	-4.91	468981606	269448	23.58	1800	1803	1706	2330	1256	1794	1740.53	0.22	0	-23289	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	521	568.67	1.37	12	0.88	3.00	1247.00	5397	20230731	-68.39	1532	20240426	11.36	5045	-66.18	20240122	1532	11.36	20240426	5990	-71.52	20230731	1701	0.29	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
164	20240703	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1728	-66	5	-3.68	417805532	239528	20.97	1800	1803	1710	2330	1256	1794	1744.28	0.22	0	-32377	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	528	576.00	1.39	12	0.78	3.00	1247.00	5397	20230731	-67.98	1532	20240426	12.79	5045	-65.75	20240122	1532	12.79	20240426	5990	-71.15	20230731	1701	1.59	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
165	20240703	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1726	-68	5	-3.79	353291030	201945	17.68	1800	1803	1716	2330	1256	1794	1749.44	0.22	0	-30456	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	527	575.33	1.38	12	0.66	3.00	1247.00	5397	20230731	-68.02	1532	20240426	12.66	5045	-65.79	20240122	1532	12.66	20240426	5990	-71.19	20230731	1701	1.47	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
166	20240703	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1730	-64	5	-3.57	303958950	173333	15.17	1800	1803	1730	2330	1256	1794	1753.61	0.22	0	-25361	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	529	576.67	1.39	12	0.57	3.00	1247.00	5397	20230731	-67.95	1532	20240426	12.92	5045	-65.71	20240122	1532	12.92	20240426	5990	-71.12	20230731	1701	1.70	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
167	20240703	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1741	-53	5	-2.95	252294181	143630	12.57	1800	1803	1739	2330	1256	1794	1756.55	0.22	0	-16417	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	532	580.33	1.40	12	0.47	3.00	1247.00	5397	20230731	-67.74	1532	20240426	13.64	5045	-65.49	20240122	1532	13.64	20240426	5990	-70.93	20230731	1701	2.35	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
168	20240703	100239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1760	-34	5	-1.90	130626312	73881	6.47	1800	1803	1740	2330	1256	1794	1768.06	0.22	0	-13629	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	538	586.67	1.41	12	0.24	3.00	1247.00	5397	20230731	-67.39	1532	20240426	14.88	5045	-65.11	20240122	1532	14.88	20240426	5990	-70.62	20230731	1701	3.47	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
169	20240703	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1795	1	2	0.06	19967619	11235	0.98	1800	1803	1740	2330	1256	1794	1777.26	0.22	0	-2645	2064	1928	1834	1698	1604	1997	1767	153	536	500	1210	1	1	30556774	548	598.33	1.44	12	0.04	3.00	1247.00	5397	20230731	-66.74	1532	20240426	17.17	5045	-64.42	20240122	1532	17.17	20240426	5990	-70.03	20230731	1701	5.53	20240426	0.76	N	009730	500	152 억		65730	N	N	0	N	00	N
170	20240702	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1794	82	2	4.79	2102312752	1139323	171.67	1741	1970	1740	2225	1199	1712	1845.27	0.22	0	-2012	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	548	598.00	1.44	12	3.73	3.00	1247.00	5397	20230731	-66.76	1532	20240426	17.10	5045	-64.44	20240122	1532	17.10	20240426	5990	-70.05	20230731	1701	5.47	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
171	20240702	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1811	99	2	5.78	2062667306	1117247	168.35	1741	1970	1740	2225	1199	1712	1846.22	0.22	0	1765	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	553	603.67	1.45	12	3.66	3.00	1247.00	5397	20230731	-66.44	1532	20240426	18.21	5045	-64.10	20240122	1532	18.21	20240426	5990	-69.77	20230731	1701	6.47	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
172	20240702	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	88	2	5.14	1982511252	1073221	161.71	1741	1970	1740	2225	1199	1712	1847.27	0.22	0	10462	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	550	600.00	1.44	12	3.51	3.00	1247.00	5397	20230731	-66.65	1532	20240426	17.49	5045	-64.32	20240122	1532	17.49	20240426	5990	-69.95	20230731	1701	5.82	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
173	20240702	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	81	2	4.73	1920750091	1038920	156.54	1741	1970	1740	2225	1199	1712	1848.81	0.22	0	13917	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	548	597.67	1.44	12	3.40	3.00	1247.00	5397	20230731	-66.78	1532	20240426	17.04	5045	-64.46	20240122	1532	17.04	20240426	5990	-70.07	20230731	1701	5.41	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
174	20240702	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1800	88	2	5.14	1711351603	923574	139.16	1741	1970	1740	2225	1199	1712	1852.98	0.22	0	-12909	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	550	600.00	1.44	12	3.02	3.00	1247.00	5397	20230731	-66.65	1532	20240426	17.49	5045	-64.32	20240122	1532	17.49	20240426	5990	-69.95	20230731	1701	5.82	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
175	20240702	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1777	65	2	3.80	1633888664	880259	132.64	1741	1970	1740	2225	1199	1712	1856.17	0.22	0	-20488	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	543	592.33	1.43	12	2.88	3.00	1247.00	5397	20230731	-67.07	1532	20240426	15.99	5045	-64.78	20240122	1532	15.99	20240426	5990	-70.33	20230731	1701	4.47	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
176	20240702	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1775	63	2	3.68	1541239642	827733	124.72	1741	1970	1740	2225	1199	1712	1862.02	0.22	0	-19981	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	542	591.67	1.42	12	2.71	3.00	1247.00	5397	20230731	-67.11	1532	20240426	15.86	5045	-64.82	20240122	1532	15.86	20240426	5990	-70.37	20230731	1701	4.35	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
177	20240702	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1767	55	2	3.21	57591020	32761	4.94	1741	1779	1740	2225	1199	1712	1758.08	0.22	0	2709	1826	1769	1735	1678	1644	1752	1661	153	513	500	1160	1	1	30556774	540	589.00	1.42	12	0.11	3.00	1247.00	5397	20230731	-67.26	1532	20240426	15.34	5045	-64.98	20240122	1532	15.34	20240426	5990	-70.50	20230731	1701	3.88	20240426	0.82	N	009730	500	152 억		67742	N	N	0	N	00	N
178	20240701	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-99	5	-4.95	1369409029	713870	61.64	1970	1989	1888	2595	1400	1999	1918.82	0.10	0	34744	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	581	633.33	1.52	12	2.34	3.00	1247.00	5990	20230731	-68.28	1701	20240426	11.70	5600	-66.07	20240122	1701	11.70	20240426	5990	-68.28	20230731	1701	11.70	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
179	20240701	150238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	-106	5	-5.30	1203167574	626277	54.08	1970	1989	1890	2595	1400	1999	1921.14	0.10	0	34179	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	578	631.00	1.52	12	2.05	3.00	1247.00	5990	20230731	-68.40	1701	20240426	11.29	5600	-66.20	20240122	1701	11.29	20240426	5990	-68.40	20230731	1701	11.29	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
180	20240701	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-99	5	-4.95	1026527904	533201	46.04	1970	1989	1900	2595	1400	1999	1925.22	0.10	0	33081	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	581	633.33	1.52	12	1.74	3.00	1247.00	5990	20230731	-68.28	1701	20240426	11.70	5600	-66.07	20240122	1701	11.70	20240426	5990	-68.28	20230731	1701	11.70	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
181	20240701	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	-80	5	-4.00	694777481	359345	31.03	1970	1989	1910	2595	1400	1999	1933.46	0.10	0	30866	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	586	639.67	1.54	12	1.18	3.00	1247.00	5990	20230731	-67.96	1701	20240426	12.82	5600	-65.73	20240122	1701	12.82	20240426	5990	-67.96	20230731	1701	12.82	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
182	20240701	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1918	-81	5	-4.05	551983690	285044	24.61	1970	1989	1910	2595	1400	1999	1936.49	0.10	0	34917	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	586	639.33	1.54	12	0.93	3.00	1247.00	5990	20230731	-67.98	1701	20240426	12.76	5600	-65.75	20240122	1701	12.76	20240426	5990	-67.98	20230731	1701	12.76	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
183	20240701	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	-56	5	-2.80	404367180	208574	18.01	1970	1989	1910	2595	1400	1999	1938.72	0.10	0	28786	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	594	647.67	1.56	12	0.68	3.00	1247.00	5990	20230731	-67.56	1701	20240426	14.23	5600	-65.30	20240122	1701	14.23	20240426	5990	-67.56	20230731	1701	14.23	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
184	20240701	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1934	-65	5	-3.25	332087397	171394	14.80	1970	1989	1910	2595	1400	1999	1937.57	0.10	0	22626	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	591	644.67	1.55	12	0.56	3.00	1247.00	5990	20230731	-67.71	1701	20240426	13.70	5600	-65.46	20240122	1701	13.70	20240426	5990	-67.71	20230731	1701	13.70	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N
185	20240701	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1950	-49	5	-2.45	61271643	31188	2.69	1970	1989	1950	2595	1400	1999	1964.59	0.10	0	1434	2153	2075	1992	1914	1831	2034	1873	153	596	500	1350	1	1	30556774	596	650.00	1.56	12	0.10	3.00	1247.00	5990	20230731	-67.45	1701	20240426	14.64	5600	-65.18	20240122	1701	14.64	20240426	5990	-67.45	20230731	1701	14.64	20240426	0.77	N	009730	500	152 억		29901	N	N	0	N	00	N