KissMeData/017480/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	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-15	5	-0.31	52607695	10791	252.13	4900	4900	4860	6370	3430	4900	4875.14	0.52	0	224	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	767	7.37	0.39	12	0.07	663.00	12441.00	5860	20230922	-16.64	4695	20230822	4.05	5460	-10.53	20240418	4740	3.06	20240126	5860	-16.64	20230922	4695	4.05	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
3	20240731	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-15	5	-0.31	50805300	10422	243.50	4900	4900	4860	6370	3430	4900	4874.81	0.52	0	213	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	767	7.37	0.39	12	0.07	663.00	12441.00	5860	20230922	-16.64	4695	20230822	4.05	5460	-10.53	20240418	4740	3.06	20240126	5860	-16.64	20230922	4695	4.05	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
4	20240731	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-20	5	-0.41	39905680	8183	191.19	4900	4900	4860	6370	3430	4900	4876.66	0.52	0	179	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	766	7.36	0.39	12	0.05	663.00	12441.00	5860	20230922	-16.72	4695	20230822	3.94	5460	-10.62	20240418	4740	2.95	20240126	5860	-16.72	20230922	4695	3.94	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
5	20240731	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-10	5	-0.20	38938455	7985	186.57	4900	4900	4860	6370	3430	4900	4876.45	0.52	0	179	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	768	7.38	0.39	12	0.05	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
6	20240731	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-10	5	-0.20	38503345	7896	184.49	4900	4900	4860	6370	3430	4900	4876.31	0.52	0	179	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	768	7.38	0.39	12	0.05	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
7	20240731	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-30	5	-0.61	31656730	6490	151.64	4900	4900	4865	6370	3430	4900	4877.77	0.52	0	179	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	765	7.35	0.39	12	0.04	663.00	12441.00	5860	20230922	-16.89	4695	20230822	3.73	5460	-10.81	20240418	4740	2.74	20240126	5860	-16.89	20230922	4695	3.73	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
8	20240731	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-5	5	-0.10	15271695	3129	73.11	4900	4900	4880	6370	3430	4900	4880.70	0.52	0	4	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	769	7.38	0.39	12	0.02	663.00	12441.00	5860	20230922	-16.47	4695	20230822	4.26	5460	-10.35	20240418	4740	3.27	20240126	5860	-16.47	20230922	4695	4.26	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
9	20240731	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	0	3	0.00	53900	11	0.26	4900	4900	4900	6370	3430	4900	4900.00	0.52	0	-1	4926	4912	4901	4887	4876	4920	4895	86	1470	500	3520	5	1	15702890	769	7.39	0.39	12	0.00	663.00	12441.00	5860	20230922	-16.38	4695	20230822	4.37	5460	-10.26	20240418	4740	3.38	20240126	5860	-16.38	20230922	4695	4.37	20230822	0.64	N	017480	500	85 억		81976	N	N	0	N	00	N
10	20240730	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-30	5	-0.61	20971040	4280	149.81	4890	4915	4890	6400	3455	4930	4899.78	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	769	7.39	0.39	12	0.03	663.00	12441.00	5860	20230922	-16.38	4695	20230822	4.37	5460	-10.26	20240418	4740	3.38	20240126	5860	-16.38	20230922	4695	4.37	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
11	20240730	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-25	5	-0.51	17806390	3635	127.23	4890	4910	4890	6400	3455	4930	4898.59	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	770	7.40	0.39	12	0.02	663.00	12441.00	5860	20230922	-16.30	4695	20230822	4.47	5460	-10.16	20240418	4740	3.48	20240126	5860	-16.30	20230922	4695	4.47	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
12	20240730	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-30	5	-0.61	14192750	2898	101.44	4890	4910	4890	6400	3455	4930	4897.43	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	769	7.39	0.39	12	0.02	663.00	12441.00	5860	20230922	-16.38	4695	20230822	4.37	5460	-10.26	20240418	4740	3.38	20240126	5860	-16.38	20230922	4695	4.37	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
13	20240730	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-30	5	-0.61	13614550	2780	97.30	4890	4910	4890	6400	3455	4930	4897.32	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	769	7.39	0.39	12	0.02	663.00	12441.00	5860	20230922	-16.38	4695	20230822	4.37	5460	-10.26	20240418	4740	3.38	20240126	5860	-16.38	20230922	4695	4.37	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
14	20240730	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-30	5	-0.61	10042450	2051	71.79	4890	4910	4890	6400	3455	4930	4896.37	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	769	7.39	0.39	12	0.01	663.00	12441.00	5860	20230922	-16.38	4695	20230822	4.37	5460	-10.26	20240418	4740	3.38	20240126	5860	-16.38	20230922	4695	4.37	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
15	20240730	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-25	5	-0.51	9194075	1878	65.73	4890	4910	4890	6400	3455	4930	4895.67	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	770	7.40	0.39	12	0.01	663.00	12441.00	5860	20230922	-16.30	4695	20230822	4.47	5460	-10.16	20240418	4740	3.48	20240126	5860	-16.30	20230922	4695	4.47	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
16	20240730	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-40	5	-0.81	4514555	923	32.31	4890	4910	4890	6400	3455	4930	4891.18	0.52	0	115	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	768	7.38	0.39	12	0.01	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
17	20240730	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-40	5	-0.81	855750	175	6.13	4890	4890	4890	6400	3455	4930	4890.00	0.52	0	-26	4976	4952	4916	4892	4856	4965	4905	86	1470	500	3540	5	1	15702890	768	7.38	0.39	12	0.00	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.64	N	017480	500	85 억		81861	N	N	0	N	00	N
18	20240729	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	50	2	1.02	14051995	2857	36.81	4880	4940	4880	6340	3420	4880	4918.44	0.52	0	332	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	774	7.44	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
19	20240729	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	50	2	1.02	12555275	2553	32.89	4880	4940	4880	6340	3420	4880	4917.85	0.52	0	332	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	774	7.44	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
20	20240729	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	40	2	0.82	12004215	2441	31.45	4880	4940	4880	6340	3420	4880	4917.74	0.52	0	264	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	773	7.42	0.40	12	0.02	663.00	12441.00	5860	20230922	-16.04	4695	20230822	4.79	5460	-9.89	20240418	4740	3.80	20240126	5860	-16.04	20230922	4695	4.79	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
21	20240729	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	45	2	0.92	11821895	2404	30.97	4880	4940	4880	6340	3420	4880	4917.59	0.52	0	264	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	773	7.43	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.96	4695	20230822	4.90	5460	-9.80	20240418	4740	3.90	20240126	5860	-15.96	20230922	4695	4.90	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
22	20240729	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	50	2	1.02	11314355	2301	29.64	4880	4940	4880	6340	3420	4880	4917.15	0.52	0	267	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	774	7.44	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
23	20240729	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	35	2	0.72	7565300	1538	19.81	4880	4940	4880	6340	3420	4880	4918.92	0.52	0	267	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	772	7.41	0.40	12	0.01	663.00	12441.00	5860	20230922	-16.13	4695	20230822	4.69	5460	-9.98	20240418	4740	3.69	20240126	5860	-16.13	20230922	4695	4.69	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
24	20240729	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	60	2	1.23	4718435	959	12.36	4880	4940	4880	6340	3420	4880	4920.16	0.52	0	18	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	776	7.45	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.70	4695	20230822	5.22	5460	-9.52	20240418	4740	4.22	20240126	5860	-15.70	20230922	4695	5.22	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
25	20240729	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	385520	79	1.02	4880	4880	4880	6340	3420	4880	4880.00	0.52	0	12	4926	4902	4866	4842	4806	4915	4855	86	1460	500	3510	5	1	15702890	766	7.36	0.39	12	0.00	663.00	12441.00	5860	20230922	-16.72	4695	20230822	3.94	5460	-10.62	20240418	4740	2.95	20240126	5860	-16.72	20230922	4695	3.94	20230822	0.65	N	017480	500	85 억		81529	N	N	0	N	00	N
26	20240726	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-10	5	-0.20	37673080	7742	47.68	4855	4890	4830	6350	3425	4890	4866.07	0.52	0	400	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	766	7.36	0.39	12	0.05	663.00	12441.00	5860	20230922	-16.72	4695	20230822	3.94	5460	-10.62	20240418	4740	2.95	20240126	5860	-16.72	20230922	4695	3.94	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
27	20240726	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-15	5	-0.31	37033790	7611	46.87	4855	4890	4830	6350	3425	4890	4865.82	0.52	0	319	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	766	7.35	0.39	12	0.05	663.00	12441.00	5860	20230922	-16.81	4695	20230822	3.83	5460	-10.71	20240418	4740	2.85	20240126	5860	-16.81	20230922	4695	3.83	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
28	20240726	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	33773550	6943	42.76	4855	4890	4830	6350	3425	4890	4864.40	0.52	0	316	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	768	7.38	0.39	12	0.04	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
29	20240726	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	31981200	6576	40.50	4855	4890	4830	6350	3425	4890	4863.32	0.52	0	316	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	768	7.38	0.39	12	0.04	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
30	20240726	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	0	3	0.00	31658460	6510	40.09	4855	4890	4830	6350	3425	4890	4863.05	0.52	0	316	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	768	7.38	0.39	12	0.04	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
31	20240726	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-10	5	-0.20	28297635	5822	35.85	4855	4890	4830	6350	3425	4890	4860.47	0.52	0	316	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	766	7.36	0.39	12	0.04	663.00	12441.00	5860	20230922	-16.72	4695	20230822	3.94	5460	-10.62	20240418	4740	2.95	20240126	5860	-16.72	20230922	4695	3.94	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
32	20240726	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-5	5	-0.10	26010675	5354	32.97	4855	4885	4830	6350	3425	4890	4858.18	0.52	0	329	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	767	7.37	0.39	12	0.03	663.00	12441.00	5860	20230922	-16.64	4695	20230822	4.05	5460	-10.53	20240418	4740	3.06	20240126	5860	-16.64	20230922	4695	4.05	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
33	20240726	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	-60	5	-1.23	9140695	1889	11.63	4855	4880	4830	6350	3425	4890	4838.91	0.52	0	1138	4970	4930	4870	4830	4770	4900	4800	86	1460	500	3520	5	1	15702890	758	7.29	0.39	12	0.01	663.00	12441.00	5860	20230922	-17.58	4695	20230822	2.88	5460	-11.54	20240418	4740	1.90	20240126	5860	-17.58	20230922	4695	2.88	20230822	0.65	N	017480	500	85 억		81129	N	N	0	N	00	N
34	20240725	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-50	5	-1.01	77974185	16039	395.05	4895	4910	4810	6420	3460	4940	4861.51	0.52	0	-56	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	768	7.38	0.39	12	0.10	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
35	20240725	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-60	5	-1.21	72699020	14958	368.42	4895	4910	4810	6420	3460	4940	4860.21	0.52	0	-56	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	766	7.36	0.39	12	0.10	663.00	12441.00	5860	20230922	-16.72	4695	20230822	3.94	5460	-10.62	20240418	4740	2.95	20240126	5860	-16.72	20230922	4695	3.94	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
36	20240725	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-60	5	-1.21	70028915	14411	354.95	4895	4910	4810	6420	3460	4940	4859.41	0.52	0	-56	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	766	7.36	0.39	12	0.09	663.00	12441.00	5860	20230922	-16.72	4695	20230822	3.94	5460	-10.62	20240418	4740	2.95	20240126	5860	-16.72	20230922	4695	3.94	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
37	20240725	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-50	5	-1.01	69297040	14261	351.26	4895	4910	4810	6420	3460	4940	4859.20	0.52	0	-56	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	768	7.38	0.39	12	0.09	663.00	12441.00	5860	20230922	-16.55	4695	20230822	4.15	5460	-10.44	20240418	4740	3.16	20240126	5860	-16.55	20230922	4695	4.15	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
38	20240725	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-55	5	-1.11	67822145	13959	343.82	4895	4910	4810	6420	3460	4940	4858.67	0.52	0	-56	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	767	7.37	0.39	12	0.09	663.00	12441.00	5860	20230922	-16.64	4695	20230822	4.05	5460	-10.53	20240418	4740	3.06	20240126	5860	-16.64	20230922	4695	4.05	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
39	20240725	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-80	5	-1.62	63243860	13021	320.71	4895	4910	4810	6420	3460	4940	4857.07	0.52	0	-50	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	763	7.33	0.39	12	0.08	663.00	12441.00	5860	20230922	-17.06	4695	20230822	3.51	5460	-10.99	20240418	4740	2.53	20240126	5860	-17.06	20230922	4695	3.51	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
40	20240725	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-85	5	-1.72	53946585	11107	273.57	4895	4910	4810	6420	3460	4940	4856.99	0.52	0	-49	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	762	7.32	0.39	12	0.07	663.00	12441.00	5860	20230922	-17.15	4695	20230822	3.41	5460	-11.08	20240418	4740	2.43	20240126	5860	-17.15	20230922	4695	3.41	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
41	20240725	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-40	5	-0.81	3769440	770	18.97	4895	4910	4895	6420	3460	4940	4895.38	0.52	0	-75	4963	4951	4938	4926	4913	4945	4920	86	1480	500	3550	5	1	15702890	769	7.39	0.39	12	0.00	663.00	12441.00	5860	20230922	-16.38	4695	20230822	4.37	5460	-10.26	20240418	4740	3.38	20240126	5860	-16.38	20230922	4695	4.37	20230822	0.65	N	017480	500	85 억		81186	N	N	0	N	00	N
42	20240724	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	20037500	4060	47.40	4945	4950	4925	6430	3465	4950	4935.34	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	776	7.45	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.70	4695	20230822	5.22	5460	-9.52	20240418	4740	4.22	20240126	5860	-15.70	20230922	4695	5.22	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
43	20240724	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	19839930	4020	46.93	4945	4950	4925	6430	3465	4950	4935.31	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	774	7.44	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
44	20240724	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	14160480	2868	33.48	4945	4950	4930	6430	3465	4950	4937.41	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	775	7.44	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.78	4695	20230822	5.11	5460	-9.62	20240418	4740	4.11	20240126	5860	-15.78	20230922	4695	5.11	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
45	20240724	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-5	5	-0.10	13130050	2659	31.04	4945	4950	4930	6430	3465	4950	4937.97	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	777	7.46	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.61	4695	20230822	5.32	5460	-9.43	20240418	4740	4.32	20240126	5860	-15.61	20230922	4695	5.32	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
46	20240724	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	12506980	2533	29.57	4945	4950	4930	6430	3465	4950	4937.62	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	774	7.44	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
47	20240724	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	8810410	1784	20.83	4945	4950	4935	6430	3465	4950	4938.57	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	775	7.44	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.78	4695	20230822	5.11	5460	-9.62	20240418	4740	4.11	20240126	5860	-15.78	20230922	4695	5.11	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
48	20240724	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	3770230	763	8.91	4945	4950	4935	6430	3465	4950	4941.32	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	777	7.47	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
49	20240724	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-5	5	-0.10	534060	108	1.26	4945	4945	4945	6430	3465	4950	4945.00	0.52	0	-15	5020	4985	4950	4915	4880	5002	4932	86	1480	500	3560	5	1	15702890	777	7.46	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.61	4695	20230822	5.32	5460	-9.43	20240418	4740	4.32	20240126	5860	-15.61	20230922	4695	5.32	20230822	0.65	N	017480	500	85 억		81201	N	N	0	N	00	N
50	20240723	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	42021895	8511	122.65	4920	4985	4915	6430	3465	4950	4937.36	0.52	0	-106	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	777	7.47	0.40	12	0.05	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
51	20240723	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-5	5	-0.10	29494195	5980	86.18	4920	4985	4915	6430	3465	4950	4932.14	0.52	0	-47	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	777	7.46	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.61	4695	20230822	5.32	5460	-9.43	20240418	4740	4.32	20240126	5860	-15.61	20230922	4695	5.32	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
52	20240723	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	26777825	5431	78.27	4920	4985	4915	6430	3465	4950	4930.55	0.52	0	37	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	776	7.45	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.70	4695	20230822	5.22	5460	-9.52	20240418	4740	4.22	20240126	5860	-15.70	20230922	4695	5.22	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
53	20240723	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	26531030	5381	77.55	4920	4985	4915	6430	3465	4950	4930.50	0.52	0	37	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	775	7.44	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.78	4695	20230822	5.11	5460	-9.62	20240418	4740	4.11	20240126	5860	-15.78	20230922	4695	5.11	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
54	20240723	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-35	5	-0.71	23019090	4669	67.29	4920	4985	4915	6430	3465	4950	4930.20	0.52	0	37	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	772	7.41	0.40	12	0.03	663.00	12441.00	5860	20230922	-16.13	4695	20230822	4.69	5460	-9.98	20240418	4740	3.69	20240126	5860	-16.13	20230922	4695	4.69	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
55	20240723	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-30	5	-0.61	18935470	3839	55.32	4920	4985	4915	6430	3465	4950	4932.40	0.52	0	37	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	773	7.42	0.40	12	0.02	663.00	12441.00	5860	20230922	-16.04	4695	20230822	4.79	5460	-9.89	20240418	4740	3.80	20240126	5860	-16.04	20230922	4695	4.79	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
56	20240723	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	9343585	1890	27.24	4920	4985	4920	6430	3465	4950	4943.70	0.52	0	5	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	774	7.44	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
57	20240723	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	5	2	0.10	1628555	331	4.77	4920	4955	4920	6430	3465	4950	4920.11	0.52	0	-48	5020	4985	4945	4910	4870	4965	4890	86	1480	500	3560	5	1	15702890	778	7.47	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.44	4695	20230822	5.54	5460	-9.25	20240418	4740	4.54	20240126	5860	-15.44	20230922	4695	5.54	20230822	0.65	N	017480	500	85 억		81307	N	N	0	N	00	N
58	20240722	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	34166810	6939	69.83	4980	4980	4905	6430	3465	4950	4923.88	0.52	0	47	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	777	7.47	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
59	20240722	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-35	5	-0.71	30147595	6125	61.64	4980	4980	4905	6430	3465	4950	4922.06	0.52	0	119	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	772	7.41	0.40	12	0.04	663.00	12441.00	5860	20230922	-16.13	4695	20230822	4.69	5460	-9.98	20240418	4740	3.69	20240126	5860	-16.13	20230922	4695	4.69	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
60	20240722	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	24949275	5070	51.02	4980	4980	4905	6430	3465	4950	4920.96	0.52	0	63	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	774	7.44	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.87	4695	20230822	5.01	5460	-9.71	20240418	4740	4.01	20240126	5860	-15.87	20230922	4695	5.01	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
61	20240722	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	24026000	4883	49.14	4980	4980	4905	6430	3465	4950	4920.34	0.52	0	74	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	776	7.45	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.70	4695	20230822	5.22	5460	-9.52	20240418	4740	4.22	20240126	5860	-15.70	20230922	4695	5.22	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
62	20240722	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	23497420	4776	48.06	4980	4980	4905	6430	3465	4950	4919.90	0.52	0	74	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	775	7.44	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.78	4695	20230822	5.11	5460	-9.62	20240418	4740	4.11	20240126	5860	-15.78	20230922	4695	5.11	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
63	20240722	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-40	5	-0.81	19427145	3949	39.74	4980	4980	4905	6430	3465	4950	4919.51	0.52	0	142	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	771	7.41	0.39	12	0.03	663.00	12441.00	5860	20230922	-16.21	4695	20230822	4.58	5460	-10.07	20240418	4740	3.59	20240126	5860	-16.21	20230922	4695	4.58	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
64	20240722	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	5126530	1037	10.44	4980	4980	4925	6430	3465	4950	4943.62	0.52	0	0	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	777	7.47	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
65	20240722	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-25	5	-0.51	1859530	376	3.78	4980	4980	4925	6430	3465	4950	4945.56	0.52	0	0	4990	4970	4955	4935	4920	4962	4927	86	1480	500	3560	5	1	15702890	773	7.43	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.96	4695	20230822	4.90	5460	-9.80	20240418	4740	3.90	20240126	5860	-15.96	20230922	4695	4.90	20230822	0.65	N	017480	500	85 억		81260	N	N	0	N	00	N
66	20240719	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	49134375	9937	99.79	4975	4975	4940	6460	3485	4975	4944.59	0.52	0	173	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	777	7.47	0.40	12	0.06	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
67	20240719	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-10	5	-0.20	33777695	6832	68.61	4975	4975	4940	6460	3485	4975	4944.04	0.52	0	95	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	780	7.49	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
68	20240719	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-20	5	-0.40	33201920	6716	67.44	4975	4975	4940	6460	3485	4975	4943.70	0.52	0	95	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	778	7.47	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.44	4695	20230822	5.54	5460	-9.25	20240418	4740	4.54	20240126	5860	-15.44	20230922	4695	5.54	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
69	20240719	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	29004280	5868	58.93	4975	4975	4940	6460	3485	4975	4942.79	0.52	0	90	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	779	7.48	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.36	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
70	20240719	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-30	5	-0.60	9073285	1834	18.42	4975	4975	4940	6460	3485	4975	4947.27	0.52	0	90	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	777	7.46	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.61	4695	20230822	5.32	5460	-9.43	20240418	4740	4.32	20240126	5860	-15.61	20230922	4695	5.32	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
71	20240719	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-25	5	-0.50	1938700	391	3.93	4975	4975	4940	6460	3485	4975	4958.31	0.52	0	-1	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	777	7.47	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
72	20240719	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-5	5	-0.10	1423800	287	2.88	4975	4975	4940	6460	3485	4975	4960.98	0.52	0	-1	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	780	7.50	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
73	20240719	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	109445	22	0.22	4975	4975	4970	6460	3485	4975	4974.77	0.52	0	-1	5011	4992	4966	4947	4921	4980	4935	86	1485	500	3580	5	1	15702890	781	7.50	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.10	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.65	N	017480	500	85 억		81085	N	N	0	N	00	N
74	20240718	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-5	5	-0.10	49260860	9949	162.41	4980	4985	4940	6470	3490	4980	4951.34	0.51	0	434	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	781	7.50	0.40	12	0.06	663.00	12441.00	5860	20230922	-15.10	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
75	20240718	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-10	5	-0.20	48768635	9850	160.79	4980	4985	4940	6470	3490	4980	4951.13	0.51	0	429	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	780	7.50	0.40	12	0.06	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
76	20240718	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	48738820	9844	160.69	4980	4985	4940	6470	3490	4980	4951.12	0.51	0	429	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	780	7.49	0.40	12	0.06	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
77	20240718	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	46703320	9433	153.98	4980	4985	4940	6470	3490	4980	4951.06	0.51	0	490	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	780	7.49	0.40	12	0.06	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
78	20240718	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-25	5	-0.50	36051390	7281	118.85	4980	4985	4940	6470	3490	4980	4951.43	0.51	0	455	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	778	7.47	0.40	12	0.05	663.00	12441.00	5860	20230922	-15.44	4695	20230822	5.54	5460	-9.25	20240418	4740	4.54	20240126	5860	-15.44	20230922	4695	5.54	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
79	20240718	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-5	5	-0.10	35977085	7266	118.61	4980	4985	4940	6470	3490	4980	4951.43	0.51	0	455	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	781	7.50	0.40	12	0.05	663.00	12441.00	5860	20230922	-15.10	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
80	20240718	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	10994290	2217	36.19	4980	4985	4955	6470	3490	4980	4959.08	0.51	0	197	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	782	7.51	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
81	20240718	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	94620	19	0.31	4980	4980	4980	6470	3490	4980	4980.00	0.51	0	0	5016	4997	4981	4962	4946	4990	4955	86	1490	500	3580	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.66	N	017480	500	85 억		80651	N	N	0	N	00	N
82	20240717	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-15	5	-0.30	30495010	6126	245.24	5000	5000	4965	6490	3500	4995	4977.96	0.51	0	16	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	782	7.51	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
83	20240717	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-15	5	-0.30	29763590	5979	239.35	5000	5000	4965	6490	3500	4995	4978.02	0.51	0	63	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	782	7.51	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
84	20240717	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	24131830	4846	194.00	5000	5000	4965	6490	3500	4995	4979.74	0.51	0	32	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
85	20240717	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	18630665	3742	149.80	5000	5000	4965	6490	3500	4995	4978.80	0.51	0	-48	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
86	20240717	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	17956340	3607	144.40	5000	5000	4965	6490	3500	4995	4978.19	0.51	0	-48	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
87	20240717	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	17162425	3448	138.03	5000	5000	4965	6490	3500	4995	4977.50	0.51	0	-48	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	783	7.52	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
88	20240717	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	5121325	1030	41.23	5000	5000	4965	6490	3500	4995	4972.16	0.51	0	-13	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
89	20240717	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	778885	156	6.24	5000	5000	4990	6490	3500	4995	4992.85	0.51	0	-122	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.00	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80635	N	N	0	N	00	N
90	20240716	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	10	2	0.20	12437565	2496	51.07	4955	4995	4955	6480	3490	4985	4983.00	0.51	0	85	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
91	20240716	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	10	2	0.20	10844565	2177	44.55	4955	4995	4955	6480	3490	4985	4981.43	0.51	0	88	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
92	20240716	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	10	2	0.20	10420070	2092	42.81	4955	4995	4955	6480	3490	4985	4980.91	0.51	0	88	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
93	20240716	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	10	2	0.20	10100495	2028	41.50	4955	4995	4955	6480	3490	4985	4980.52	0.51	0	89	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
94	20240716	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	10	2	0.20	7100550	1425	29.16	4955	4995	4955	6480	3490	4985	4982.84	0.51	0	83	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
95	20240716	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	4043910	813	16.64	4955	4990	4955	6480	3490	4985	4974.06	0.51	0	83	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	780	7.50	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
96	20240716	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	5	2	0.10	3007935	605	12.38	4955	4990	4955	6480	3490	4985	4971.79	0.51	0	81	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	784	7.53	0.40	12	0.00	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
97	20240716	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	1185495	239	4.89	4955	4980	4955	6480	3490	4985	4960.23	0.51	0	-27	5028	5006	4978	4956	4928	4992	4942	86	1495	500	3580	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.67	N	017480	500	85 억		80550	N	N	0	N	00	N
98	20240715	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-5	5	-0.10	24064985	4843	120.50	5000	5000	4950	6480	3495	4990	4969.02	0.51	0	-312	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
99	20240715	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-20	5	-0.40	23343660	4698	116.89	5000	5000	4950	6480	3495	4990	4968.85	0.51	0	-187	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	780	7.50	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
100	20240715	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-5	5	-0.10	21110000	4249	105.72	5000	5000	4950	6480	3495	4990	4968.23	0.51	0	-56	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
101	20240715	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	5	2	0.10	20267185	4080	101.52	5000	5000	4950	6480	3495	4990	4967.45	0.51	0	-56	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
102	20240715	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	19613230	3949	98.26	5000	5000	4950	6480	3495	4990	4966.63	0.51	0	-56	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
103	20240715	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	16811385	3387	84.27	5000	5000	4950	6480	3495	4990	4963.50	0.51	0	-56	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
104	20240715	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-25	5	-0.50	4180880	841	20.93	5000	5000	4965	6480	3495	4990	4971.32	0.51	0	-28	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	780	7.49	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
105	20240715	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	547985	110	2.74	5000	5000	4980	6480	3495	4990	4981.68	0.51	0	-1	5016	5002	4986	4972	4956	5010	4980	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.67	N	017480	500	85 억		80862	N	N	0	N	00	N
106	20240712	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	20017980	4016	78.58	4975	5000	4970	6500	3500	5000	4984.56	0.51	0	121	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
107	20240712	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	18026540	3617	70.77	4975	5000	4970	6500	3500	5000	4983.84	0.51	0	219	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
108	20240712	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	17517540	3515	68.77	4975	5000	4970	6500	3500	5000	4983.65	0.51	0	258	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
109	20240712	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	10541570	2117	41.42	4975	5000	4970	6500	3500	5000	4979.49	0.51	0	326	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	782	7.51	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
110	20240712	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-10	5	-0.20	8704375	1749	34.22	4975	4995	4970	6500	3500	5000	4976.77	0.51	0	355	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
111	20240712	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	7134160	1434	28.06	4975	4995	4970	6500	3500	5000	4975.01	0.51	0	358	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	780	7.50	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
112	20240712	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-25	5	-0.50	6865515	1380	27.00	4975	4995	4970	6500	3500	5000	4975.01	0.51	0	325	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	781	7.50	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.10	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
113	20240712	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	4251600	855	16.73	4975	4975	4970	6500	3500	5000	4972.63	0.51	0	352	5023	5011	4998	4986	4973	5017	4992	86	1500	500	3600	5	1	15702890	780	7.50	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.66	N	017480	500	85 억		80741	N	N	0	N	00	N
114	20240711	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	5	2	0.10	25501070	5110	69.49	4995	5010	4985	6490	3500	4995	4990.42	0.52	0	-242	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	10	1	15702890	785	7.54	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.68	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5860	-14.68	20230922	4695	6.50	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
115	20240711	150325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	24194350	4848	65.92	4995	5010	4985	6490	3500	4995	4990.58	0.52	0	-242	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
116	20240711	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	23102050	4629	62.95	4995	5010	4985	6490	3500	4995	4990.72	0.52	0	-243	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
117	20240711	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	15	2	0.30	17347790	3477	47.28	4995	5010	4985	6490	3500	4995	4989.30	0.52	0	-243	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	10	1	15702890	787	7.56	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.51	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5860	-14.51	20230922	4695	6.71	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
118	20240711	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	15111665	3029	41.19	4995	5010	4985	6490	3500	4995	4988.99	0.52	0	-243	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	5	1	15702890	783	7.52	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
119	20240711	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-10	5	-0.20	7918185	1586	21.57	4995	5010	4985	6490	3500	4995	4992.55	0.52	0	-243	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
120	20240711	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	5113755	1024	13.92	4995	5010	4990	6490	3500	4995	4993.90	0.52	0	-243	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
121	20240711	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	3400470	681	9.26	4995	5010	4990	6490	3500	4995	4993.35	0.52	0	-243	5025	5010	4985	4970	4945	5017	4977	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.00	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.66	N	017480	500	85 억		80983	N	N	0	N	00	N
122	20240710	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	35	2	0.71	36399655	7309	130.24	4960	5000	4960	6440	3475	4960	4980.11	0.52	0	-177	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	784	7.53	0.40	12	0.05	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
123	20240710	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	30	2	0.60	36235055	7276	129.65	4960	5000	4960	6440	3475	4960	4980.08	0.52	0	-156	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	784	7.53	0.40	12	0.05	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
124	20240710	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	40	2	0.81	22738670	4572	81.47	4960	5000	4960	6440	3475	4960	4973.46	0.52	0	-108	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	10	1	15702890	785	7.54	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.68	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5860	-14.68	20230922	4695	6.50	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
125	20240710	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	35	2	0.71	20790045	4182	74.52	4960	4995	4960	6440	3475	4960	4971.32	0.52	0	-82	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
126	20240710	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	13299405	2678	47.72	4960	4985	4960	6440	3475	4960	4966.17	0.52	0	-3	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	780	7.49	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
127	20240710	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	9349260	1882	33.54	4960	4985	4960	6440	3475	4960	4967.73	0.52	0	-3	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	780	7.49	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
128	20240710	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	25	2	0.50	7137610	1437	25.61	4960	4985	4960	6440	3475	4960	4967.02	0.52	0	37	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
129	20240710	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	20	2	0.40	338140	68	1.21	4960	4980	4960	6440	3475	4960	4972.65	0.52	0	-34	4993	4976	4963	4946	4933	4985	4955	86	1480	500	3570	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.67	N	017480	500	85 억		81160	N	N	0	N	00	N
130	20240709	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-20	5	-0.40	27813950	5611	63.47	4955	4980	4950	6470	3490	4980	4957.04	0.52	0	-255	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	779	7.48	0.40	12	0.04	663.00	12441.00	5860	20230922	-15.36	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
131	20240709	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-30	5	-0.60	25061135	5056	57.19	4955	4980	4950	6470	3490	4980	4956.71	0.52	0	-202	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	777	7.47	0.40	12	0.03	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
132	20240709	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-15	5	-0.30	6119250	1232	13.94	4955	4980	4955	6470	3490	4980	4966.92	0.52	0	-181	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	780	7.49	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.27	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
133	20240709	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-20	5	-0.40	4234465	853	9.65	4955	4980	4955	6470	3490	4980	4964.20	0.52	0	-108	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	779	7.48	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.36	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
134	20240709	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-10	5	-0.20	4060655	818	9.25	4955	4980	4955	6470	3490	4980	4964.13	0.52	0	-94	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	780	7.50	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
135	20240709	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-20	5	-0.40	3106400	626	7.08	4955	4980	4955	6470	3490	4980	4962.30	0.52	0	-94	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	779	7.48	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.36	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
136	20240709	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	3026960	610	6.90	4955	4980	4955	6470	3490	4980	4962.23	0.52	0	-90	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
137	20240709	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	649130	131	1.48	4955	4980	4955	6470	3490	4980	4955.19	0.52	0	-29	5023	5001	4973	4951	4923	5012	4962	86	1490	500	3580	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81415	N	N	0	N	00	N
138	20240708	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	43853735	8836	201.37	4970	4995	4945	6480	3490	4985	4963.08	0.52	0	-237	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	782	7.51	0.40	12	0.06	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
139	20240708	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-35	5	-0.70	37730700	7602	173.25	4970	4995	4945	6480	3490	4985	4963.26	0.52	0	-43	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	777	7.47	0.40	12	0.05	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
140	20240708	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	16362375	3291	75.00	4970	4995	4955	6480	3490	4985	4971.86	0.52	0	-48	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	783	7.52	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
141	20240708	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	13715490	2760	62.90	4970	4995	4955	6480	3490	4985	4969.38	0.52	0	4	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	783	7.52	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
142	20240708	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	12853365	2587	58.96	4970	4995	4955	6480	3490	4985	4968.44	0.52	0	24	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	780	7.50	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
143	20240708	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-25	5	-0.50	12185735	2453	55.90	4970	4995	4955	6480	3490	4985	4967.69	0.52	0	48	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	779	7.48	0.40	12	0.02	663.00	12441.00	5860	20230922	-15.36	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
144	20240708	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-25	5	-0.50	10856570	2185	49.79	4970	4995	4955	6480	3490	4985	4968.68	0.52	0	48	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	779	7.48	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.36	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
145	20240708	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	7455000	1500	34.18	4970	4970	4970	6480	3490	4985	4970.00	0.52	0	48	5028	5006	4988	4966	4948	4997	4957	86	1495	500	3580	5	1	15702890	780	7.50	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.19	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.68	N	017480	500	85 억		81652	N	N	0	N	00	N
146	20240705	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-25	5	-0.50	21869165	4388	107.76	5000	5010	4970	6510	3510	5010	4983.86	0.52	0	-241	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	5	1	15702890	783	7.52	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.93	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
147	20240705	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	19581720	3929	96.49	5000	5010	4970	6510	3510	5010	4983.89	0.52	0	-181	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
148	20240705	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	16772350	3366	82.66	5000	5010	4970	6510	3510	5010	4982.87	0.52	0	-224	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
149	20240705	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	14291145	2869	70.46	5000	5010	4970	6510	3510	5010	4981.23	0.52	0	-224	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	10	1	15702890	787	7.56	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.51	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5860	-14.51	20230922	4695	6.71	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
150	20240705	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	9553110	1918	47.10	5000	5010	4970	6510	3510	5010	4980.77	0.52	0	-188	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.68	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5860	-14.68	20230922	4695	6.50	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
151	20240705	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	8213030	1650	40.52	5000	5010	4970	6510	3510	5010	4977.59	0.52	0	-150	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.68	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5860	-14.68	20230922	4695	6.50	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
152	20240705	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-30	5	-0.60	6757800	1359	33.37	5000	5000	4970	6510	3510	5010	4972.63	0.52	0	-48	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	5	1	15702890	782	7.51	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
153	20240705	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	25000	5	0.12	5000	5000	5000	6510	3510	5010	5000.00	0.52	0	-1	5050	5030	4990	4970	4930	5040	4980	86	1500	500	3600	10	1	15702890	785	7.54	0.40	12	0.00	663.00	12441.00	5860	20230922	-14.68	4695	20230822	6.50	5460	-8.42	20240418	4740	5.49	20240126	5860	-14.68	20230922	4695	6.50	20230822	0.68	N	017480	500	85 억		81897	N	N	0	N	00	N
154	20240704	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	15	2	0.30	20254680	4070	64.62	4950	5010	4950	6490	3500	4995	4976.58	0.52	0	-303	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	10	1	15702890	787	7.56	0.40	12	0.03	663.00	12441.00	5860	20230922	-14.51	4695	20230822	6.71	5460	-8.24	20240418	4740	5.70	20240126	5860	-14.51	20230922	4695	6.71	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
155	20240704	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	17353955	3489	55.40	4950	4995	4950	6490	3500	4995	4973.91	0.52	0	-209	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
156	20240704	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	0	3	0.00	15171140	3052	48.46	4950	4995	4950	6490	3500	4995	4970.88	0.52	0	-152	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.76	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
157	20240704	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	13967795	2811	44.63	4950	4990	4950	6490	3500	4995	4968.98	0.52	0	-123	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
158	20240704	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	7707625	1554	24.67	4950	4990	4950	6490	3500	4995	4959.86	0.52	0	-90	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
159	20240704	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	7328385	1478	23.47	4950	4990	4950	6490	3500	4995	4958.31	0.52	0	-61	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	784	7.53	0.40	12	0.01	663.00	12441.00	5860	20230922	-14.85	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
160	20240704	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-15	5	-0.30	6390940	1290	20.48	4950	4985	4950	6490	3500	4995	4954.22	0.52	0	34	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	782	7.51	0.40	12	0.01	663.00	12441.00	5860	20230922	-15.02	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
161	20240704	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-45	5	-0.90	3301650	667	10.59	4950	4950	4950	6490	3500	4995	4950.00	0.52	0	-20	5021	5007	4981	4967	4941	5015	4975	86	1495	500	3590	5	1	15702890	777	7.47	0.40	12	0.00	663.00	12441.00	5860	20230922	-15.53	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.68	N	017480	500	85 억		82200	N	N	0	N	00	N
162	20240703	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	5	2	0.10	31364880	6297	53.09	4955	4995	4955	6480	3495	4990	4980.92	0.52	0	44	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
163	20240703	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	30777055	6179	52.10	4955	4995	4955	6480	3495	4990	4980.91	0.52	0	47	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
164	20240703	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	28360420	5694	48.01	4955	4995	4955	6480	3495	4990	4980.76	0.52	0	47	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
165	20240703	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	0	3	0.00	20780620	4175	35.20	4955	4995	4955	6480	3495	4990	4977.39	0.52	0	47	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.03	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
166	20240703	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	5	2	0.10	15461040	3109	26.21	4955	4995	4955	6480	3495	4990	4972.99	0.52	0	47	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	784	7.53	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.05	4695	20230822	6.39	5460	-8.52	20240418	4740	5.38	20240126	5860	-14.76	20230922	4695	6.39	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
167	20240703	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	9459380	1906	16.07	4955	4985	4955	6480	3495	4990	4962.95	0.52	0	47	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
168	20240703	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-5	5	-0.10	5335000	1076	9.07	4955	4985	4955	6480	3495	4990	4958.18	0.52	0	108	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	783	7.52	0.40	12	0.01	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
169	20240703	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-35	5	-0.70	2204975	445	3.75	4955	4955	4955	6480	3495	4990	4955.00	0.52	0	0	5036	5012	4971	4947	4906	5025	4960	86	1490	500	3590	5	1	15702890	778	7.47	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.73	4695	20230822	5.54	5460	-9.25	20240418	4740	4.54	20240126	5860	-15.44	20230922	4695	5.54	20230822	0.68	N	017480	500	85 억		81156	N	N	0	N	00	N
170	20240702	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	10	2	0.20	58956960	11860	48.99	4940	4995	4930	6470	3490	4980	4971.08	0.52	0	-46	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	784	7.53	0.40	12	0.08	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
171	20240702	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	10	2	0.20	55535170	11174	46.15	4940	4995	4930	6470	3490	4980	4970.03	0.52	0	7	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	784	7.53	0.40	12	0.07	663.00	12441.00	5880	20230627	-15.14	4695	20230822	6.28	5460	-8.61	20240418	4740	5.27	20240126	5860	-14.85	20230922	4695	6.28	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
172	20240702	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	5	2	0.10	42900505	8642	35.70	4940	4985	4930	6470	3490	4980	4964.19	0.52	0	-39	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	783	7.52	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.22	4695	20230822	6.18	5460	-8.70	20240418	4740	5.17	20240126	5860	-14.93	20230922	4695	6.18	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
173	20240702	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-20	5	-0.40	39941420	8048	33.24	4940	4980	4930	6470	3490	4980	4962.90	0.52	0	-39	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	779	7.48	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
174	20240702	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-5	5	-0.10	31354855	6322	26.11	4940	4980	4930	6470	3490	4980	4959.64	0.52	0	-39	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	781	7.50	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
175	20240702	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-10	5	-0.20	27321325	5510	22.76	4940	4980	4930	6470	3490	4980	4958.50	0.52	0	-39	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	780	7.50	0.40	12	0.04	663.00	12441.00	5880	20230627	-15.48	4695	20230822	5.86	5460	-8.97	20240418	4740	4.85	20240126	5860	-15.19	20230922	4695	5.86	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
176	20240702	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-20	5	-0.40	15943850	3220	13.30	4940	4980	4930	6470	3490	4980	4951.51	0.52	0	-109	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	779	7.48	0.40	12	0.02	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
177	20240702	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-5	5	-0.10	2583655	523	2.16	4940	4975	4940	6470	3490	4980	4940.07	0.52	0	-76	5013	4996	4963	4946	4913	5005	4955	86	1490	500	3580	5	1	15702890	781	7.50	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.68	N	017480	500	85 억		81192	N	N	0	N	00	N
178	20240701	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	119931760	24189	376.54	4945	4980	4930	6480	3495	4990	4958.11	0.52	0	-397	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.15	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
179	20240701	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-15	5	-0.30	104550845	21098	328.42	4945	4980	4930	6480	3495	4990	4955.49	0.52	0	-264	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	781	7.50	0.40	12	0.13	663.00	12441.00	5880	20230627	-15.39	4695	20230822	5.96	5460	-8.88	20240418	4740	4.96	20240126	5860	-15.10	20230922	4695	5.96	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
180	20240701	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-25	5	-0.50	93286740	18833	293.17	4945	4980	4930	6480	3495	4990	4953.37	0.52	0	-264	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	780	7.49	0.40	12	0.12	663.00	12441.00	5880	20230627	-15.56	4695	20230822	5.75	5460	-9.07	20240418	4740	4.75	20240126	5860	-15.27	20230922	4695	5.75	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
181	20240701	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-30	5	-0.60	45776135	9255	144.07	4945	4980	4930	6480	3495	4990	4946.10	0.52	0	-216	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	779	7.48	0.40	12	0.06	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
182	20240701	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-30	5	-0.60	42557105	8606	133.97	4945	4980	4930	6480	3495	4990	4945.05	0.52	0	-216	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	779	7.48	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.65	4695	20230822	5.64	5460	-9.16	20240418	4740	4.64	20240126	5860	-15.36	20230922	4695	5.64	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
183	20240701	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-40	5	-0.80	39083650	7905	123.05	4945	4980	4930	6480	3495	4990	4944.17	0.52	0	-27	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	777	7.47	0.40	12	0.05	663.00	12441.00	5880	20230627	-15.82	4695	20230822	5.43	5460	-9.34	20240418	4740	4.43	20240126	5860	-15.53	20230922	4695	5.43	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
184	20240701	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-55	5	-1.10	25550900	5163	80.37	4945	4980	4935	6480	3495	4990	4948.85	0.52	0	26	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	775	7.44	0.40	12	0.03	663.00	12441.00	5880	20230627	-16.07	4695	20230822	5.11	5460	-9.62	20240418	4740	4.11	20240126	5860	-15.78	20230922	4695	5.11	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N
185	20240701	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-10	5	-0.20	3407245	689	10.73	4945	4980	4945	6480	3495	4990	4945.20	0.52	0	-119	5016	5002	4976	4962	4936	5010	4970	86	1490	500	3590	5	1	15702890	782	7.51	0.40	12	0.00	663.00	12441.00	5880	20230627	-15.31	4695	20230822	6.07	5460	-8.79	20240418	4740	5.06	20240126	5860	-15.02	20230922	4695	6.07	20230822	0.67	N	017480	500	85 억		81589	N	N	0	N	00	N