KissMeData/049830/price/prices-20230701.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	20230731	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	0	3	0.00	27251690	2646	76.54	10340	10390	10200	13440	7240	10340	10299.20	0.22	0	-10	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	634	48.32	0.43	12	0.04	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
3	20230731	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	10	2	0.10	25555570	2482	71.80	10340	10390	10200	13440	7240	10340	10296.36	0.22	0	-138	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	635	48.36	0.43	12	0.04	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
4	20230731	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-10	5	-0.10	18963420	1844	53.34	10340	10390	10200	13440	7240	10340	10283.85	0.22	0	91	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	633	48.27	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.16	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	19550	-47.16	20220824	9750	5.95	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
5	20230731	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	10330	-10	5	-0.10	18777650	1826	52.82	10340	10390	10200	13440	7240	10340	10283.49	0.22	0	91	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	633	48.27	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.16	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	19550	-47.16	20220824	9750	5.95	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
6	20230731	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	50	2	0.48	15757210	1534	44.37	10340	10390	10200	13440	7240	10340	10271.98	0.22	0	114	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	637	48.55	0.43	12	0.03	214.00	23968.00	19550	20220824	-46.85	9750	20230726	6.56	13850	-24.98	20230118	9750	6.56	20230726	19550	-46.85	20220824	9750	6.56	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
7	20230731	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	10360	20	2	0.19	14803300	1442	41.71	10340	10390	10200	13440	7240	10340	10265.81	0.22	0	119	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	635	48.41	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.01	9750	20230726	6.26	13850	-25.20	20230118	9750	6.26	20230726	19550	-47.01	20220824	9750	6.26	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
8	20230731	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	0	3	0.00	11773420	1149	33.24	10340	10390	10200	13440	7240	10340	10246.67	0.22	0	100	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	634	48.32	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
9	20230731	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	10340	0	3	0.00	320540	31	0.90	10340	10340	10340	13440	7240	10340	10340.00	0.22	0	0	10540	10440	10250	10150	9960	10490	10200	31	3100	500	6410	10	1	6132112	634	48.32	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.51	N	049830	500	30 억		13708	N	N	0	N	00	N
10	20230728	160521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10340	190	2	1.87	34814020	3406	47.92	10290	10350	10060	13190	7110	10150	10221.38	0.22	0	-77	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	634	48.32	0.43	12	0.06	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
11	20230728	150520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10310	160	2	1.58	32644200	3196	44.96	10290	10350	10060	13190	7110	10150	10214.08	0.22	0	-116	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	632	48.18	0.43	12	0.05	214.00	23968.00	19550	20220824	-47.26	9750	20230726	5.74	13850	-25.56	20230118	9750	5.74	20230726	19550	-47.26	20220824	9750	5.74	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
12	20230728	140518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10250	100	2	0.99	32222130	3155	44.39	10290	10350	10060	13190	7110	10150	10213.04	0.22	0	-115	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	629	47.90	0.43	12	0.05	214.00	23968.00	19550	20220824	-47.57	9750	20230726	5.13	13850	-25.99	20230118	9750	5.13	20230726	19550	-47.57	20220824	9750	5.13	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
13	20230728	130521	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10310	160	2	1.58	32139770	3147	44.27	10290	10350	10060	13190	7110	10150	10212.83	0.22	0	-115	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	632	48.18	0.43	12	0.05	214.00	23968.00	19550	20220824	-47.26	9750	20230726	5.74	13850	-25.56	20230118	9750	5.74	20230726	19550	-47.26	20220824	9750	5.74	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
14	20230728	120517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10250	100	2	0.99	28246220	2769	38.96	10290	10350	10060	13190	7110	10150	10200.87	0.22	0	23	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	629	47.90	0.43	12	0.05	214.00	23968.00	19550	20220824	-47.57	9750	20230726	5.13	13850	-25.99	20230118	9750	5.13	20230726	19550	-47.57	20220824	9750	5.13	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
15	20230728	110522	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10130	-20	5	-0.20	20220870	1988	27.97	10290	10290	10060	13190	7110	10150	10171.46	0.22	0	6	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	621	47.34	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.18	9750	20230726	3.90	13850	-26.86	20230118	9750	3.90	20230726	19550	-48.18	20220824	9750	3.90	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
16	20230728	100517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	50	2	0.49	11630720	1145	16.11	10290	10290	10060	13190	7110	10150	10157.83	0.22	0	6	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	625	47.66	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.83	9750	20230726	4.62	13850	-26.35	20230118	9750	4.62	20230726	19550	-47.83	20220824	9750	4.62	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
17	20230728	090520	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10190	40	2	0.39	1274610	124	1.74	10290	10290	10190	13190	7110	10150	10279.11	0.22	0	-1	10503	10326	10173	9996	9843	10415	10085	31	3040	500	6290	10	1	6132112	625	47.62	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.49	N	049830	500	30 억		13785	N	N	0	N	00	N
18	20230727	160517	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10150	-70	5	-0.68	71938700	7052	28.43	10020	10350	10020	13280	7160	10220	10201.18	0.23	-6833	-371	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	622	47.43	0.42	12	0.12	214.00	23968.00	19550	20220824	-48.08	9750	20230726	4.10	13850	-26.71	20230118	9750	4.10	20230726	19550	-48.08	20220824	9750	4.10	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
19	20230727	150518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10220	0	3	0.00	61563020	6033	24.32	10020	10350	10020	13280	7160	10220	10204.38	0.23	-6833	-377	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	627	47.76	0.43	12	0.10	214.00	23968.00	19550	20220824	-47.72	9750	20230726	4.82	13850	-26.21	20230118	9750	4.82	20230726	19550	-47.72	20220824	9750	4.82	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
20	20230727	140514	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	-20	5	-0.20	58529810	5735	23.12	10020	10350	10020	13280	7160	10220	10205.72	0.23	-6833	-378	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	625	47.66	0.43	12	0.09	214.00	23968.00	19550	20220824	-47.83	9750	20230726	4.62	13850	-26.35	20230118	9750	4.62	20230726	19550	-47.83	20220824	9750	4.62	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
21	20230727	130515	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10220	0	3	0.00	57544200	5638	22.73	10020	10350	10020	13280	7160	10220	10206.49	0.23	-6833	-449	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	627	47.76	0.43	12	0.09	214.00	23968.00	19550	20220824	-47.72	9750	20230726	4.82	13850	-26.21	20230118	9750	4.82	20230726	19550	-47.72	20220824	9750	4.82	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
22	20230727	120518	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10230	10	2	0.10	52707400	5162	20.81	10020	10350	10020	13280	7160	10220	10210.65	0.23	-6833	-806	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	627	47.80	0.43	12	0.08	214.00	23968.00	19550	20220824	-47.67	9750	20230726	4.92	13850	-26.14	20230118	9750	4.92	20230726	19550	-47.67	20220824	9750	4.92	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
23	20230727	110516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10310	90	2	0.88	27930450	2738	11.04	10020	10350	10020	13280	7160	10220	10201.04	0.23	-6833	6	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	632	48.18	0.43	12	0.04	214.00	23968.00	19550	20220824	-47.26	9750	20230726	5.74	13850	-25.56	20230118	9750	5.74	20230726	19550	-47.26	20220824	9750	5.74	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
24	20230727	100516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10350	130	2	1.27	22341860	2193	8.84	10020	10350	10020	13280	7160	10220	10187.81	0.23	-6833	-120	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	635	48.36	0.43	12	0.04	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
25	20230727	090516	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10140	-80	5	-0.78	4975330	496	2.00	10020	10140	10020	13280	7160	10220	10030.91	0.23	-6833	168	11040	10630	10190	9780	9340	10410	9560	31	3060	500	6330	10	1	6132112	622	47.38	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.13	9750	20230726	4.00	13850	-26.79	20230118	9750	4.00	20230726	19550	-48.13	20220824	9750	4.00	20230726	1.49	N	049830	500	30 억		14156	N	N	0	N	00	N
26	20230726	160514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10220	-380	5	-3.58	249554490	24802	316.27	10530	10600	9750	13780	7420	10600	10061.87	0.34	0	-6467	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	627	47.76	0.43	12	0.40	214.00	23968.00	19550	20220824	-47.72	9750	20230726	4.82	13850	-26.21	20230118	9750	4.82	20230726	19550	-47.72	20220824	9750	4.82	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
27	20230726	150517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10230	-370	5	-3.49	247882130	24638	314.18	10530	10600	9750	13780	7420	10600	10060.97	0.34	0	-6432	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	627	47.80	0.43	12	0.40	214.00	23968.00	19550	20220824	-47.67	9750	20230726	4.92	13850	-26.14	20230118	9750	4.92	20230726	19550	-47.67	20220824	9750	4.92	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
28	20230726	140515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10210	-390	5	-3.68	241039510	23966	305.61	10530	10600	9750	13780	7420	10600	10057.56	0.34	0	-6245	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	626	47.71	0.43	12	0.39	214.00	23968.00	19550	20220824	-47.77	9750	20230726	4.72	13850	-26.28	20230118	9750	4.72	20230726	19550	-47.77	20220824	9750	4.72	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
29	20230726	130513	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10060	-540	5	-5.09	218155000	21685	276.52	10530	10600	9750	13780	7420	10600	10060.18	0.34	0	-6370	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	617	47.01	0.42	12	0.35	214.00	23968.00	19550	20220824	-48.54	9750	20230726	3.18	13850	-27.36	20230118	9750	3.18	20230726	19550	-48.54	20220824	9750	3.18	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
30	20230726	120515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10050	-550	5	-5.19	209379160	20814	265.42	10530	10600	9750	13780	7420	10600	10059.53	0.34	0	-6011	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	616	46.96	0.42	12	0.34	214.00	23968.00	19550	20220824	-48.59	9750	20230726	3.08	13850	-27.44	20230118	9750	3.08	20230726	19550	-48.59	20220824	9750	3.08	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
31	20230726	110511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	9970	-630	5	-5.94	192341630	19103	243.60	10530	10600	9750	13780	7420	10600	10068.66	0.34	0	-5849	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	611	46.59	0.42	12	0.31	214.00	23968.00	19550	20220824	-49.00	9750	20230726	2.26	13850	-28.01	20230118	9750	2.26	20230726	19550	-49.00	20220824	9750	2.26	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
32	20230726	100515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10000	-600	5	-5.66	115530630	11324	144.40	10530	10600	10000	13780	7420	10600	10202.28	0.34	0	-4261	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	613	46.73	0.42	12	0.18	214.00	23968.00	19550	20220824	-48.85	10000	20230726	0.00	13850	-27.80	20230118	10000	0.00	20230726	19550	-48.85	20220824	10000	0.00	20230726	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
33	20230726	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	0	3	0.00	747700	71	0.91	10530	10600	10530	13780	7420	10600	10530.99	0.34	0	0	11133	10866	10683	10416	10233	10775	10325	31	3180	500	6570	10	1	6132112	650	49.53	0.44	12	0.00	214.00	23968.00	19550	20220824	-45.78	10290	20230327	3.01	13850	-23.47	20230118	10290	3.01	20230327	19550	-45.78	20220824	10290	3.01	20230327	1.53	N	049830	500	30 억		20989	N	N	0	N	00	N
34	20230725	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	10600	-250	5	-2.30	78309020	7351	49.94	10770	10950	10500	14100	7600	10850	10652.84	0.35	0	-603	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	650	49.53	0.44	12	0.12	214.00	23968.00	19550	20220824	-45.78	10290	20230327	3.01	13850	-23.47	20230118	10290	3.01	20230327	19550	-45.78	20220824	10290	3.01	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
35	20230725	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	10660	-190	5	-1.75	68207020	6398	43.47	10770	10950	10500	14100	7600	10850	10660.68	0.35	0	-361	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	654	49.81	0.44	12	0.10	214.00	23968.00	19550	20220824	-45.47	10290	20230327	3.60	13850	-23.03	20230118	10290	3.60	20230327	19550	-45.47	20220824	10290	3.60	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
36	20230725	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-140	5	-1.29	42127950	3944	26.80	10770	10950	10500	14100	7600	10850	10681.53	0.35	0	-520	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	657	50.05	0.45	12	0.06	214.00	23968.00	19550	20220824	-45.22	10290	20230327	4.08	13850	-22.67	20230118	10290	4.08	20230327	19550	-45.22	20220824	10290	4.08	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
37	20230725	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-140	5	-1.29	40552790	3797	25.80	10770	10950	10500	14100	7600	10850	10680.22	0.35	0	-493	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	657	50.05	0.45	12	0.06	214.00	23968.00	19550	20220824	-45.22	10290	20230327	4.08	13850	-22.67	20230118	10290	4.08	20230327	19550	-45.22	20220824	10290	4.08	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
38	20230725	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-150	5	-1.38	39207250	3671	24.94	10770	10950	10500	14100	7600	10850	10680.26	0.35	0	-453	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	656	50.00	0.45	12	0.06	214.00	23968.00	19550	20220824	-45.27	10290	20230327	3.98	13850	-22.74	20230118	10290	3.98	20230327	19550	-45.27	20220824	10290	3.98	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
39	20230725	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-150	5	-1.38	38546560	3609	24.52	10770	10950	10500	14100	7600	10850	10680.68	0.35	0	-489	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	656	50.00	0.45	12	0.06	214.00	23968.00	19550	20220824	-45.27	10290	20230327	3.98	13850	-22.74	20230118	10290	3.98	20230327	19550	-45.27	20220824	10290	3.98	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
40	20230725	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-70	5	-0.65	32016780	2996	20.35	10770	10950	10500	14100	7600	10850	10686.51	0.35	0	-528	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	661	50.37	0.45	12	0.05	214.00	23968.00	19550	20220824	-44.86	10290	20230327	4.76	13850	-22.17	20230118	10290	4.76	20230327	19550	-44.86	20220824	10290	4.76	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
41	20230725	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	-80	5	-0.74	4915720	458	3.11	10770	10770	10710	14100	7600	10850	10733.01	0.35	0	-172	11136	10992	10796	10652	10456	11065	10725	31	3250	500	6720	10	1	6132112	660	50.33	0.45	12	0.01	214.00	23968.00	19550	20220824	-44.91	10290	20230327	4.66	13850	-22.24	20230118	10290	4.66	20230327	19550	-44.91	20220824	10290	4.66	20230327	1.55	N	049830	500	30 억		21591	N	N	0	N	00	N
42	20230724	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	10850	90	2	0.84	158070410	14696	178.67	10760	10940	10600	13980	7540	10760	10756.02	0.38	0	-1574	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	665	50.70	0.45	12	0.24	214.00	23968.00	19550	20220824	-44.50	10290	20230327	5.44	13850	-21.66	20230118	10290	5.44	20230327	19550	-44.50	20220824	10290	5.44	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
43	20230724	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10810	50	2	0.46	148451310	13804	167.83	10760	10940	10600	13980	7540	10760	10754.22	0.38	0	-1515	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	663	50.51	0.45	12	0.23	214.00	23968.00	19550	20220824	-44.71	10290	20230327	5.05	13850	-21.95	20230118	10290	5.05	20230327	19550	-44.71	20220824	10290	5.05	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
44	20230724	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	20	2	0.19	126246130	11738	142.71	10760	10940	10600	13980	7540	10760	10755.34	0.38	0	-1756	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	661	50.37	0.45	12	0.19	214.00	23968.00	19550	20220824	-44.86	10290	20230327	4.76	13850	-22.17	20230118	10290	4.76	20230327	19550	-44.86	20220824	10290	4.76	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
45	20230724	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10850	90	2	0.84	102500400	9541	116.00	10760	10940	10600	13980	7540	10760	10743.15	0.38	0	-1664	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	665	50.70	0.45	12	0.16	214.00	23968.00	19550	20220824	-44.50	10290	20230327	5.44	13850	-21.66	20230118	10290	5.44	20230327	19550	-44.50	20220824	10290	5.44	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
46	20230724	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	140	2	1.30	101729720	9470	115.14	10760	10940	10600	13980	7540	10760	10742.31	0.38	0	-1664	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	668	50.93	0.45	12	0.15	214.00	23968.00	19550	20220824	-44.25	10290	20230327	5.93	13850	-21.30	20230118	10290	5.93	20230327	19550	-44.25	20220824	10290	5.93	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
47	20230724	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	-30	5	-0.28	65752240	6165	74.95	10760	10850	10600	13980	7540	10760	10665.41	0.38	0	-920	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	658	50.14	0.45	12	0.10	214.00	23968.00	19550	20220824	-45.12	10290	20230327	4.28	13850	-22.53	20230118	10290	4.28	20230327	19550	-45.12	20220824	10290	4.28	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
48	20230724	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-50	5	-0.46	24366090	2285	27.78	10760	10760	10610	13980	7540	10760	10663.50	0.38	0	-731	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	657	50.05	0.45	12	0.04	214.00	23968.00	19550	20220824	-45.22	10290	20230327	4.08	13850	-22.67	20230118	10290	4.08	20230327	19550	-45.22	20220824	10290	4.08	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
49	20230724	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	0	3	0.00	161400	15	0.18	10760	10760	10760	13980	7540	10760	10760.00	0.38	0	0	10900	10830	10730	10660	10560	10865	10695	31	3220	500	6670	10	1	6132112	660	50.28	0.45	12	0.00	214.00	23968.00	19550	20220824	-44.96	10290	20230327	4.57	13850	-22.31	20230118	10290	4.57	20230327	19550	-44.96	20220824	10290	4.57	20230327	1.63	N	049830	500	30 억		23166	N	N	0	N	00	N
50	20230721	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	0	3	0.00	87820330	8225	57.56	10700	10800	10630	13980	7540	10760	10677.24	0.37	0	174	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	660	50.28	0.45	12	0.13	214.00	23968.00	19550	20220824	-44.96	10290	20230327	4.57	13850	-22.31	20230118	10290	4.57	20230327	19550	-44.96	20220824	10290	4.57	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
51	20230721	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	10	2	0.09	87443720	8190	57.32	10700	10800	10630	13980	7540	10760	10676.89	0.37	0	178	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	660	50.33	0.45	12	0.13	214.00	23968.00	19550	20220824	-44.91	10290	20230327	4.66	13850	-22.24	20230118	10290	4.66	20230327	19550	-44.91	20220824	10290	4.66	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
52	20230721	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	10720	-40	5	-0.37	83371880	7810	54.66	10700	10800	10630	13980	7540	10760	10675.02	0.37	0	265	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	657	50.09	0.45	12	0.13	214.00	23968.00	19550	20220824	-45.17	10290	20230327	4.18	13850	-22.60	20230118	10290	4.18	20230327	19550	-45.17	20220824	10290	4.18	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
53	20230721	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-60	5	-0.56	61170350	5735	40.14	10700	10760	10630	13980	7540	10760	10666.15	0.37	0	514	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	656	50.00	0.45	12	0.09	214.00	23968.00	19550	20220824	-45.27	10290	20230327	3.98	13850	-22.74	20230118	10290	3.98	20230327	19550	-45.27	20220824	10290	3.98	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
54	20230721	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-50	5	-0.46	60882300	5708	39.95	10700	10760	10630	13980	7540	10760	10666.14	0.37	0	536	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	657	50.05	0.45	12	0.09	214.00	23968.00	19550	20220824	-45.22	10290	20230327	4.08	13850	-22.67	20230118	10290	4.08	20230327	19550	-45.22	20220824	10290	4.08	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
55	20230721	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	-110	5	-1.02	59416800	5571	38.99	10700	10760	10630	13980	7540	10760	10665.37	0.37	0	536	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	653	49.77	0.44	12	0.09	214.00	23968.00	19550	20220824	-45.52	10290	20230327	3.50	13850	-23.10	20230118	10290	3.50	20230327	19550	-45.52	20220824	10290	3.50	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
56	20230721	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-70	5	-0.65	51854100	4862	34.03	10700	10760	10630	13980	7540	10760	10665.18	0.37	0	150	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	656	49.95	0.45	12	0.08	214.00	23968.00	19550	20220824	-45.32	10290	20230327	3.89	13850	-22.82	20230118	10290	3.89	20230327	19550	-45.32	20220824	10290	3.89	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
57	20230721	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	10730	-30	5	-0.28	2010490	188	1.32	10700	10730	10670	13980	7540	10760	10694.10	0.37	0	-5	10893	10826	10773	10706	10653	10800	10680	31	3220	500	6670	10	1	6132112	658	50.14	0.45	12	0.00	214.00	23968.00	19550	20220824	-45.12	10290	20230327	4.28	13850	-22.53	20230118	10290	4.28	20230327	19550	-45.12	20220824	10290	4.28	20230327	1.62	N	049830	500	30 억		22992	N	N	0	N	00	N
58	20230720	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	-200	5	-1.82	153630850	14289	105.88	10800	10840	10720	14240	7680	10960	10751.69	0.38	0	-289	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	660	50.28	0.45	12	0.23	214.00	23968.00	19550	20220824	-44.96	10290	20230327	4.57	13850	-22.31	20230118	10290	4.57	20230327	19550	-44.96	20220824	10290	4.57	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
59	20230720	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	-190	5	-1.73	150813040	14027	103.94	10800	10840	10720	14240	7680	10960	10751.62	0.38	0	-289	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	660	50.33	0.45	12	0.23	214.00	23968.00	19550	20220824	-44.91	10290	20230327	4.66	13850	-22.24	20230118	10290	4.66	20230327	19550	-44.91	20220824	10290	4.66	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
60	20230720	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	-190	5	-1.73	146408170	13617	100.90	10800	10840	10720	14240	7680	10960	10751.87	0.38	0	-144	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	660	50.33	0.45	12	0.22	214.00	23968.00	19550	20220824	-44.91	10290	20230327	4.66	13850	-22.24	20230118	10290	4.66	20230327	19550	-44.91	20220824	10290	4.66	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
61	20230720	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	10770	-190	5	-1.73	137639980	12800	94.85	10800	10840	10720	14240	7680	10960	10753.12	0.38	0	37	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	660	50.33	0.45	12	0.21	214.00	23968.00	19550	20220824	-44.91	10290	20230327	4.66	13850	-22.24	20230118	10290	4.66	20230327	19550	-44.91	20220824	10290	4.66	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
62	20230720	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-180	5	-1.64	78843360	7321	54.25	10800	10840	10730	14240	7680	10960	10769.48	0.38	0	-175	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	661	50.37	0.45	12	0.12	214.00	23968.00	19550	20220824	-44.86	10290	20230327	4.76	13850	-22.17	20230118	10290	4.76	20230327	19550	-44.86	20220824	10290	4.76	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
63	20230720	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	10790	-170	5	-1.55	55559170	5154	38.19	10800	10840	10740	14240	7680	10960	10779.82	0.38	0	-154	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	662	50.42	0.45	12	0.08	214.00	23968.00	19550	20220824	-44.81	10290	20230327	4.86	13850	-22.09	20230118	10290	4.86	20230327	19550	-44.81	20220824	10290	4.86	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
64	20230720	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	-160	5	-1.46	55127940	5114	37.90	10800	10840	10740	14240	7680	10960	10779.81	0.38	0	-144	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	662	50.47	0.45	12	0.08	214.00	23968.00	19550	20220824	-44.76	10290	20230327	4.96	13850	-22.02	20230118	10290	4.96	20230327	19550	-44.76	20220824	10290	4.96	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
65	20230720	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	-140	5	-1.28	6679060	619	4.59	10800	10840	10770	14240	7680	10960	10790.08	0.38	0	68	11140	11050	10950	10860	10760	11000	10810	31	3280	500	6790	10	1	6132112	663	50.56	0.45	12	0.01	214.00	23968.00	19550	20220824	-44.65	10290	20230327	5.15	13850	-21.88	20230118	10290	5.15	20230327	19550	-44.65	20220824	10290	5.15	20230327	1.64	N	049830	500	30 억		23250	N	N	0	N	00	N
66	20230719	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	-80	5	-0.72	103582510	9490	98.84	11010	11040	10850	14350	7730	11040	10914.91	0.39	0	-793	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	672	51.21	0.46	12	0.15	214.00	23968.00	19550	20220824	-43.94	10290	20230327	6.51	13850	-20.87	20230118	10290	6.51	20230327	19550	-43.94	20220824	10290	6.51	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
67	20230719	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	-120	5	-1.09	90724910	8308	86.53	11010	11040	10850	14350	7730	11040	10920.19	0.39	0	-698	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	670	51.03	0.46	12	0.14	214.00	23968.00	19550	20220824	-44.14	10290	20230327	6.12	13850	-21.16	20230118	10290	6.12	20230327	19550	-44.14	20220824	10290	6.12	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
68	20230719	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	10920	-120	5	-1.09	67445400	6169	64.25	11010	11040	10860	14350	7730	11040	10932.96	0.39	0	-585	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	670	51.03	0.46	12	0.10	214.00	23968.00	19550	20220824	-44.14	10290	20230327	6.12	13850	-21.16	20230118	10290	6.12	20230327	19550	-44.14	20220824	10290	6.12	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
69	20230719	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	10910	-130	5	-1.18	66485680	6081	63.34	11010	11040	10860	14350	7730	11040	10933.35	0.39	0	-562	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	669	50.98	0.46	12	0.10	214.00	23968.00	19550	20220824	-44.19	10290	20230327	6.03	13850	-21.23	20230118	10290	6.03	20230327	19550	-44.19	20220824	10290	6.03	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
70	20230719	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-40	5	-0.36	59190970	5411	56.36	11010	11040	10860	14350	7730	11040	10939.01	0.39	0	-564	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	675	51.40	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.73	10290	20230327	6.90	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
71	20230719	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	-80	5	-0.72	13899690	1265	13.18	11010	11040	10950	14350	7730	11040	10987.90	0.39	0	-323	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	672	51.21	0.46	12	0.02	214.00	23968.00	19550	20220824	-43.94	10290	20230327	6.51	13850	-20.87	20230118	10290	6.51	20230327	19550	-43.94	20220824	10290	6.51	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
72	20230719	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-40	5	-0.36	9592650	873	9.09	11010	11040	10950	14350	7730	11040	10988.14	0.39	0	-213	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	675	51.40	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.73	10290	20230327	6.90	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
73	20230719	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	0	3	0.00	1079120	98	1.02	11010	11040	11010	14350	7730	11040	11011.43	0.39	0	0	11166	11102	11006	10942	10846	11135	10975	31	3310	500	6840	10	1	6132112	677	51.59	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.53	10290	20230327	7.29	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	10290	7.29	20230327	1.68	N	049830	500	30 억		24040	N	N	0	N	00	N
74	20230718	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	10	2	0.09	105131050	9582	125.50	10940	11070	10910	14330	7730	11030	10971.72	0.39	0	-148	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	677	51.59	0.46	12	0.16	214.00	23968.00	19550	20220824	-43.53	10290	20230327	7.29	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	10290	7.29	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
75	20230718	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	20	2	0.18	102761090	9367	122.69	10940	11070	10910	14330	7730	11030	10970.54	0.39	0	-148	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	678	51.64	0.46	12	0.15	214.00	23968.00	19550	20220824	-43.48	10290	20230327	7.39	13850	-20.22	20230118	10290	7.39	20230327	19550	-43.48	20220824	10290	7.39	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
76	20230718	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-30	5	-0.27	83170570	7587	99.37	10940	11070	10910	14330	7730	11030	10962.25	0.39	0	66	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	675	51.40	0.46	12	0.12	214.00	23968.00	19550	20220824	-43.73	10290	20230327	6.90	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
77	20230718	130502	57	100.00	KOSDAQ		금속	N	N	N	N		N	10970	-60	5	-0.54	72274950	6592	86.34	10940	11070	10910	14330	7730	11030	10964.04	0.39	0	167	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	673	51.26	0.46	12	0.11	214.00	23968.00	19550	20220824	-43.89	10290	20230327	6.61	13850	-20.79	20230118	10290	6.61	20230327	19550	-43.89	20220824	10290	6.61	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
78	20230718	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	-70	5	-0.63	39959260	3638	47.65	10940	11070	10910	14330	7730	11030	10983.85	0.39	0	247	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	672	51.21	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.94	10290	20230327	6.51	13850	-20.87	20230118	10290	6.51	20230327	19550	-43.94	20220824	10290	6.51	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
79	20230718	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-50	5	-0.45	36802210	3350	43.88	10940	11070	10910	14330	7730	11030	10985.73	0.39	0	247	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	673	51.31	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.84	10290	20230327	6.71	13850	-20.72	20230118	10290	6.71	20230327	19550	-43.84	20220824	10290	6.71	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
80	20230718	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-20	5	-0.18	25304510	2308	30.23	10940	11040	10910	14330	7730	11030	10963.83	0.39	0	-431	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	675	51.45	0.46	12	0.04	214.00	23968.00	19550	20220824	-43.68	10290	20230327	7.00	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	10290	7.00	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
81	20230718	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-50	5	-0.45	13111230	1199	15.70	10940	11000	10910	14330	7730	11030	10935.14	0.39	0	-2	11256	11142	11036	10922	10816	11090	10870	31	3300	500	6830	10	1	6132112	673	51.31	0.46	12	0.02	214.00	23968.00	19550	20220824	-43.84	10290	20230327	6.71	13850	-20.72	20230118	10290	6.71	20230327	19550	-43.84	20220824	10290	6.71	20230327	1.58	N	049830	500	30 억		24188	N	N	0	N	00	N
82	20230717	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	-30	5	-0.27	83926390	7635	18.29	11060	11150	10930	14370	7750	11060	10992.32	0.42	0	-1814	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	676	51.54	0.46	12	0.12	214.00	23968.00	19550	20220824	-43.58	10290	20230327	7.19	13850	-20.36	20230118	10290	7.19	20230327	19550	-43.58	20220824	10290	7.19	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
83	20230717	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-50	5	-0.45	79318410	7216	17.29	11060	11150	10930	14370	7750	11060	10992.02	0.42	0	-1809	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	675	51.45	0.46	12	0.12	214.00	23968.00	19550	20220824	-43.68	10290	20230327	7.00	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	10290	7.00	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
84	20230717	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	-40	5	-0.36	54590800	4965	11.89	11060	11150	10930	14370	7750	11060	10995.13	0.42	0	-1807	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	676	51.50	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.63	10290	20230327	7.09	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	10290	7.09	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
85	20230717	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	-30	5	-0.27	53457960	4862	11.65	11060	11150	10930	14370	7750	11060	10995.06	0.42	0	-1704	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	676	51.54	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.58	10290	20230327	7.19	13850	-20.36	20230118	10290	7.19	20230327	19550	-43.58	20220824	10290	7.19	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
86	20230717	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-50	5	-0.45	32993940	2997	7.18	11060	11150	10970	14370	7750	11060	11008.99	0.42	0	-1340	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	675	51.45	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.68	10290	20230327	7.00	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	10290	7.00	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
87	20230717	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	-10	5	-0.09	28646270	2601	6.23	11060	11150	10980	14370	7750	11060	11013.56	0.42	0	-1255	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	678	51.64	0.46	12	0.04	214.00	23968.00	19550	20220824	-43.48	10290	20230327	7.39	13850	-20.22	20230118	10290	7.39	20230327	19550	-43.48	20220824	10290	7.39	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
88	20230717	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	10990	-70	5	-0.63	25995040	2360	5.65	11060	11150	10980	14370	7750	11060	11014.85	0.42	0	-1226	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	674	51.36	0.46	12	0.04	214.00	23968.00	19550	20220824	-43.79	10290	20230327	6.80	13850	-20.65	20230118	10290	6.80	20230327	19550	-43.79	20220824	10290	6.80	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
89	20230717	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-50	5	-0.45	3902980	353	0.85	11060	11110	11010	14370	7750	11060	11056.60	0.42	0	-48	12033	11546	11303	10816	10573	11425	10695	31	3310	500	6850	10	1	6132112	675	51.45	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.68	10290	20230327	7.00	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	10290	7.00	20230327	1.63	N	049830	500	30 억		25999	N	N	0	N	00	N
90	20230714	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-160	5	-1.43	473232680	41730	377.48	11500	11790	11060	14580	7860	11220	11340.35	0.60	0	-11088	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	678	51.68	0.46	12	0.68	214.00	23968.00	19550	20220824	-43.43	10290	20230327	7.48	13850	-20.14	20230118	10290	7.48	20230327	19550	-43.43	20220824	10290	7.48	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
91	20230714	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	-110	5	-0.98	461711110	40689	368.06	11500	11790	11100	14580	7860	11220	11347.32	0.60	0	-10964	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	681	51.92	0.46	12	0.66	214.00	23968.00	19550	20220824	-43.17	10290	20230327	7.97	13850	-19.78	20230118	10290	7.97	20230327	19550	-43.17	20220824	10290	7.97	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
92	20230714	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	0	3	0.00	445144190	39199	354.58	11500	11790	11110	14580	7860	11220	11356.01	0.60	0	-10783	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	688	52.43	0.47	12	0.64	214.00	23968.00	19550	20220824	-42.61	10290	20230327	9.04	13850	-18.99	20230118	10290	9.04	20230327	19550	-42.61	20220824	10290	9.04	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
93	20230714	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	-110	5	-0.98	427854440	37653	340.60	11500	11790	11110	14580	7860	11220	11363.09	0.60	0	-10055	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	681	51.92	0.46	12	0.61	214.00	23968.00	19550	20220824	-43.17	10290	20230327	7.97	13850	-19.78	20230118	10290	7.97	20230327	19550	-43.17	20220824	10290	7.97	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
94	20230714	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	11200	-20	5	-0.18	415520650	36550	330.62	11500	11790	11110	14580	7860	11220	11368.55	0.60	0	-9512	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	687	52.34	0.47	12	0.60	214.00	23968.00	19550	20220824	-42.71	10290	20230327	8.84	13850	-19.13	20230118	10290	8.84	20230327	19550	-42.71	20220824	10290	8.84	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
95	20230714	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	20	2	0.18	401025350	35256	318.91	11500	11790	11110	14580	7860	11220	11374.67	0.60	0	-9043	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	689	52.52	0.47	12	0.57	214.00	23968.00	19550	20220824	-42.51	10290	20230327	9.23	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	10290	9.23	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
96	20230714	100502	57	100.00	KOSDAQ		금속	N	N	N	N		N	11120	-100	5	-0.89	370326040	32512	294.09	11500	11790	11120	14580	7860	11220	11390.44	0.60	0	-7925	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	682	51.96	0.46	12	0.53	214.00	23968.00	19550	20220824	-43.12	10290	20230327	8.07	13850	-19.71	20230118	10290	8.07	20230327	19550	-43.12	20220824	10290	8.07	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
97	20230714	090458	57	100.00	KOSDAQ		금속	N	N	N	N		N	11330	110	2	0.98	242750570	21136	191.19	11500	11790	11300	14580	7860	11220	11485.17	0.60	0	-3606	11440	11330	11160	11050	10880	11385	11105	31	3360	500	6950	10	1	6132112	695	52.94	0.47	12	0.34	214.00	23968.00	19550	20220824	-42.05	10290	20230327	10.11	13850	-18.19	20230118	10290	10.11	20230327	19550	-42.05	20220824	10290	10.11	20230327	1.65	N	049830	500	30 억		37087	N	N	0	N	00	N
98	20230713	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	150	2	1.36	111459740	9991	176.39	11000	11270	10990	14390	7750	11070	11144.70	0.61	0	-462	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	688	52.43	0.47	12	0.16	214.00	23968.00	19550	20220824	-42.61	10290	20230327	9.04	13850	-18.99	20230118	10290	9.04	20230327	19550	-42.61	20220824	10290	9.04	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
99	20230713	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	11270	200	2	1.81	65356740	5887	103.94	11000	11270	10990	14390	7750	11070	11101.88	0.61	0	-355	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	691	52.66	0.47	12	0.10	214.00	23968.00	19550	20220824	-42.35	10290	20230327	9.52	13850	-18.63	20230118	10290	9.52	20230327	19550	-42.35	20220824	10290	9.52	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
100	20230713	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	20	2	0.18	36994320	3353	59.20	11000	11150	10990	14390	7750	11070	11033.20	0.61	0	-94	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	680	51.82	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.27	10290	20230327	7.77	13850	-19.93	20230118	10290	7.77	20230327	19550	-43.27	20220824	10290	7.77	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
101	20230713	130455	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	20	2	0.18	36972220	3351	59.16	11000	11150	10990	14390	7750	11070	11033.19	0.61	0	-94	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	680	51.82	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.27	10290	20230327	7.77	13850	-19.93	20230118	10290	7.77	20230327	19550	-43.27	20220824	10290	7.77	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
102	20230713	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	11010	-60	5	-0.54	27580950	2503	44.19	11000	11150	10990	14390	7750	11070	11019.16	0.61	0	-94	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	675	51.45	0.46	12	0.04	214.00	23968.00	19550	20220824	-43.68	10290	20230327	7.00	13850	-20.51	20230118	10290	7.00	20230327	19550	-43.68	20220824	10290	7.00	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
103	20230713	110455	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	20	2	0.18	18043760	1637	28.90	11000	11150	10990	14390	7750	11070	11022.46	0.61	0	61	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	680	51.82	0.46	12	0.03	214.00	23968.00	19550	20220824	-43.27	10290	20230327	7.77	13850	-19.93	20230118	10290	7.77	20230327	19550	-43.27	20220824	10290	7.77	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
104	20230713	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-10	5	-0.09	14825800	1345	23.75	11000	11150	10990	14390	7750	11070	11022.90	0.61	0	63	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	678	51.68	0.46	12	0.02	214.00	23968.00	19550	20220824	-43.43	10290	20230327	7.48	13850	-20.14	20230118	10290	7.48	20230327	19550	-43.43	20220824	10290	7.48	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
105	20230713	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-10	5	-0.09	22060	2	0.04	11000	11060	11000	14390	7750	11070	11030.00	0.61	0	-1	11263	11166	11053	10956	10843	11215	11005	31	3320	500	6860	10	1	6132112	678	51.68	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.43	10290	20230327	7.48	13850	-20.14	20230118	10290	7.48	20230327	19550	-43.43	20220824	10290	7.48	20230327	1.71	N	049830	500	30 억		37432	N	N	0	N	00	N
106	20230712	160451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11070	80	2	0.73	62078790	5650	57.48	11040	11150	10940	14280	7700	10990	10987.40	0.62	0	-348	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	679	51.73	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.38	10290	20230327	7.58	13850	-20.07	20230118	10290	7.58	20230327	19550	-43.38	20220824	10290	7.58	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
107	20230712	150448	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11000	10	2	0.09	58093110	5288	53.80	11040	11150	10940	14280	7700	10990	10985.84	0.62	0	-462	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	675	51.40	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.73	10290	20230327	6.90	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
108	20230712	140447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10960	-30	5	-0.27	57323450	5218	53.09	11040	11150	10940	14280	7700	10990	10985.71	0.62	0	-472	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	672	51.21	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.94	10290	20230327	6.51	13850	-20.87	20230118	10290	6.51	20230327	19550	-43.94	20220824	10290	6.51	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
109	20230712	130450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10990	0	3	0.00	44499420	4051	41.21	11040	11150	10940	14280	7700	10990	10984.80	0.62	0	-466	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	674	51.36	0.46	12	0.07	214.00	23968.00	19550	20220824	-43.79	10290	20230327	6.80	13850	-20.65	20230118	10290	6.80	20230327	19550	-43.79	20220824	10290	6.80	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
110	20230712	120450	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10950	-40	5	-0.36	36131350	3289	33.46	11040	11150	10940	14280	7700	10990	10985.51	0.62	0	-659	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	671	51.17	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.99	10290	20230327	6.41	13850	-20.94	20230118	10290	6.41	20230327	19550	-43.99	20220824	10290	6.41	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
111	20230712	110449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10940	-50	5	-0.45	27455000	2497	25.40	11040	11150	10940	14280	7700	10990	10995.19	0.62	0	-659	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	671	51.12	0.46	12	0.04	214.00	23968.00	19550	20220824	-44.04	10290	20230327	6.32	13850	-21.01	20230118	10290	6.32	20230327	19550	-44.04	20220824	10290	6.32	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
112	20230712	100451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11000	10	2	0.09	22852910	2077	21.13	11040	11150	10980	14280	7700	10990	11002.85	0.62	0	-474	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	675	51.40	0.46	12	0.03	214.00	23968.00	19550	20220824	-43.73	10290	20230327	6.90	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
113	20230712	090451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11130	140	2	1.27	5533990	502	5.11	11040	11150	11010	14280	7700	10990	11023.88	0.62	0	44	11156	11072	10986	10902	10816	11075	10905	31	3290	500	6810	10	1	6132112	683	52.01	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.07	10290	20230327	8.16	13850	-19.64	20230118	10290	8.16	20230327	19550	-43.07	20220824	10290	8.16	20230327	1.66	N	049830	500	30 억		37780	N	N	0	N	00	N
114	20230711	160444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10990	-30	5	-0.27	107787020	9829	96.20	10990	11070	10900	14320	7720	11020	10966.22	0.60	0	1098	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	674	51.36	0.46	12	0.16	214.00	23968.00	19550	20220824	-43.79	10290	20230327	6.80	13850	-20.65	20230118	10290	6.80	20230327	19550	-43.79	20220824	10290	6.80	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
115	20230711	150444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10980	-40	5	-0.36	98943700	9024	88.32	10990	11070	10900	14320	7720	11020	10964.51	0.60	0	1100	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	673	51.31	0.46	12	0.15	214.00	23968.00	19550	20220824	-43.84	10290	20230327	6.71	13850	-20.72	20230118	10290	6.71	20230327	19550	-43.84	20220824	10290	6.71	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
116	20230711	140442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10990	-30	5	-0.27	70702020	6437	63.00	10990	11070	10900	14320	7720	11020	10983.69	0.60	0	1047	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	674	51.36	0.46	12	0.10	214.00	23968.00	19550	20220824	-43.79	10290	20230327	6.80	13850	-20.65	20230118	10290	6.80	20230327	19550	-43.79	20220824	10290	6.80	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
117	20230711	130435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11000	-20	5	-0.18	60800750	5533	54.15	10990	11070	10900	14320	7720	11020	10988.75	0.60	0	1053	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	675	51.40	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.73	10290	20230327	6.90	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
118	20230711	120446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11020	0	3	0.00	56521650	5143	50.34	10990	11070	10900	14320	7720	11020	10990.02	0.60	0	1007	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	676	51.50	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.63	10290	20230327	7.09	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	10290	7.09	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
119	20230711	110449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11020	0	3	0.00	55430620	5044	49.37	10990	11070	10900	14320	7720	11020	10989.42	0.60	0	1007	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	676	51.50	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.63	10290	20230327	7.09	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	10290	7.09	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
120	20230711	100446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10970	-50	5	-0.45	47325540	4310	42.18	10990	11050	10900	14320	7720	11020	10980.40	0.60	0	790	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	673	51.26	0.46	12	0.07	214.00	23968.00	19550	20220824	-43.89	10290	20230327	6.61	13850	-20.79	20230118	10290	6.61	20230327	19550	-43.89	20220824	10290	6.61	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
121	20230711	090446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11040	20	2	0.18	4428590	402	3.93	10990	11050	10990	14320	7720	11020	11016.39	0.60	0	208	11193	11106	11013	10926	10833	11060	10880	31	3300	500	6830	10	1	6132112	677	51.59	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.53	10290	20230327	7.29	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	10290	7.29	20230327	1.68	N	049830	500	30 억		36680	N	N	0	N	00	N
122	20230710	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	-40	5	-0.36	112119760	10216	200.63	11040	11100	10920	14370	7750	11060	10974.92	0.60	0	-370	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	676	51.50	0.46	12	0.17	214.00	23968.00	19550	20220824	-43.63	10290	20230327	7.09	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	10290	7.09	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
123	20230710	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	-40	5	-0.36	110841430	10100	198.35	11040	11100	10920	14370	7750	11060	10974.40	0.60	0	-370	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	676	51.50	0.46	12	0.16	214.00	23968.00	19550	20220824	-43.63	10290	20230327	7.09	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	10290	7.09	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
124	20230710	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	10990	-70	5	-0.63	99980020	9112	178.95	11040	11100	10920	14370	7750	11060	10972.35	0.60	0	102	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	674	51.36	0.46	12	0.15	214.00	23968.00	19550	20220824	-43.79	10290	20230327	6.80	13850	-20.65	20230118	10290	6.80	20230327	19550	-43.79	20220824	10290	6.80	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
125	20230710	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	-10	5	-0.09	87058250	7937	155.87	11040	11100	10920	14370	7750	11060	10968.66	0.60	0	113	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	678	51.64	0.46	12	0.13	214.00	23968.00	19550	20220824	-43.48	10290	20230327	7.39	13850	-20.22	20230118	10290	7.39	20230327	19550	-43.48	20220824	10290	7.39	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
126	20230710	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	11100	40	2	0.36	67968970	6194	121.64	11040	11100	10920	14370	7750	11060	10973.36	0.60	0	97	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	681	51.87	0.46	12	0.10	214.00	23968.00	19550	20220824	-43.22	10290	20230327	7.87	13850	-19.86	20230118	10290	7.87	20230327	19550	-43.22	20220824	10290	7.87	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
127	20230710	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	10960	-100	5	-0.90	51273420	4680	91.91	11040	11040	10920	14370	7750	11060	10955.86	0.60	0	-116	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	672	51.21	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.94	10290	20230327	6.51	13850	-20.87	20230118	10290	6.51	20230327	19550	-43.94	20220824	10290	6.51	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
128	20230710	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	10970	-90	5	-0.81	21778870	1990	39.08	11040	11040	10920	14370	7750	11060	10944.16	0.60	0	-200	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	673	51.26	0.46	12	0.03	214.00	23968.00	19550	20220824	-43.89	10290	20230327	6.61	13850	-20.79	20230118	10290	6.61	20230327	19550	-43.89	20220824	10290	6.61	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
129	20230710	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-20	5	-0.18	628100	57	1.12	11040	11040	10980	14370	7750	11060	11019.30	0.60	0	-25	11153	11106	11043	10996	10933	11130	11020	31	3310	500	6850	10	1	6132112	677	51.59	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.53	10290	20230327	7.29	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	10290	7.29	20230327	1.71	N	049830	500	30 억		37050	N	N	0	N	00	N
130	20230707	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	-60	5	-0.54	56055550	5092	56.46	11040	11090	10980	14450	7790	11120	11008.55	0.62	0	-672	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	678	51.68	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.43	10000	20220706	10.60	13850	-20.14	20230118	10290	7.48	20230327	19550	-43.43	20220824	10290	7.48	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
131	20230707	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11020	-100	5	-0.90	53177250	4831	53.56	11040	11090	10980	14450	7790	11120	11007.50	0.62	0	-619	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	676	51.50	0.46	12	0.08	214.00	23968.00	19550	20220824	-43.63	10000	20220706	10.20	13850	-20.43	20230118	10290	7.09	20230327	19550	-43.63	20220824	10290	7.09	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
132	20230707	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	-140	5	-1.26	50555000	4593	50.93	11040	11090	10980	14450	7790	11120	11006.97	0.62	0	-499	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	673	51.31	0.46	12	0.07	214.00	23968.00	19550	20220824	-43.84	10000	20220706	9.80	13850	-20.72	20230118	10290	6.71	20230327	19550	-43.84	20220824	10290	6.71	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
133	20230707	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	-120	5	-1.08	41954630	3810	42.24	11040	11090	10980	14450	7790	11120	11011.71	0.62	0	-499	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	675	51.40	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.73	10000	20220706	10.00	13850	-20.58	20230118	10290	6.90	20230327	19550	-43.73	20220824	10290	6.90	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
134	20230707	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-80	5	-0.72	37045270	3365	37.31	11040	11090	10980	14450	7790	11120	11009.00	0.62	0	-178	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	677	51.59	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.53	10000	20220706	10.40	13850	-20.29	20230118	10290	7.29	20230327	19550	-43.53	20220824	10290	7.29	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
135	20230707	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	-70	5	-0.63	34061910	3094	34.31	11040	11090	10980	14450	7790	11120	11009.02	0.62	0	-177	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	678	51.64	0.46	12	0.05	214.00	23968.00	19550	20220824	-43.48	10000	20220706	10.50	13850	-20.22	20230118	10290	7.39	20230327	19550	-43.48	20220824	10290	7.39	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
136	20230707	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	-90	5	-0.81	6387540	579	6.42	11040	11090	11020	14450	7790	11120	11032.02	0.62	0	-251	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	676	51.54	0.46	12	0.01	214.00	23968.00	19550	20220824	-43.58	10000	20220706	10.30	13850	-20.36	20230118	10290	7.19	20230327	19550	-43.58	20220824	10290	7.19	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
137	20230707	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	11080	-40	5	-0.36	872570	79	0.88	11040	11090	11030	14450	7790	11120	11045.19	0.62	0	-23	11366	11242	11116	10992	10866	11180	10930	31	3330	500	6890	10	1	6132112	679	51.78	0.46	12	0.00	214.00	23968.00	19550	20220824	-43.32	10000	20220706	10.80	13850	-20.00	20230118	10290	7.68	20230327	19550	-43.32	20220824	10290	7.68	20230327	1.71	N	049830	500	30 억		37718	N	N	0	N	00	N
138	20230706	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11120	-120	5	-1.07	99838840	9019	275.22	11240	11240	10990	14610	7870	11240	11069.83	0.67	0	-3147	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	682	51.96	0.46	12	0.15	214.00	23968.00	19550	20220824	-43.12	9880	20220705	12.55	13850	-19.71	20230118	10290	8.07	20230327	19550	-43.12	20220824	10000	11.20	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
139	20230706	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11070	-170	5	-1.51	95475720	8624	263.17	11240	11240	11000	14610	7870	11240	11070.93	0.67	0	-2984	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	679	51.73	0.46	12	0.14	214.00	23968.00	19550	20220824	-43.38	9880	20220705	12.04	13850	-20.07	20230118	10290	7.58	20230327	19550	-43.38	20220824	10000	10.70	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
140	20230706	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11080	-160	5	-1.42	92371040	8343	254.59	11240	11240	11000	14610	7870	11240	11071.68	0.67	0	-2807	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	679	51.78	0.46	12	0.14	214.00	23968.00	19550	20220824	-43.32	9880	20220705	12.15	13850	-20.00	20230118	10290	7.68	20230327	19550	-43.32	20220824	10000	10.80	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
141	20230706	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11090	-150	5	-1.33	63073230	5686	173.51	11240	11240	11030	14610	7870	11240	11092.72	0.67	0	-1793	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	680	51.82	0.46	12	0.09	214.00	23968.00	19550	20220824	-43.27	9880	20220705	12.25	13850	-19.93	20230118	10290	7.77	20230327	19550	-43.27	20220824	10000	10.90	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
142	20230706	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	11070	-170	5	-1.51	45094330	4059	123.86	11240	11240	11060	14610	7870	11240	11109.71	0.67	0	-1487	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	679	51.73	0.46	12	0.07	214.00	23968.00	19550	20220824	-43.38	9880	20220705	12.04	13850	-20.07	20230118	10290	7.58	20230327	19550	-43.38	20220824	10000	10.70	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
143	20230706	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	11130	-110	5	-0.98	41668600	3750	114.43	11240	11240	11060	14610	7870	11240	11111.63	0.67	0	-1365	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	683	52.01	0.46	12	0.06	214.00	23968.00	19550	20220824	-43.07	9880	20220705	12.65	13850	-19.64	20230118	10290	8.16	20230327	19550	-43.07	20220824	10000	11.30	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
144	20230706	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-60	5	-0.53	17330400	1556	47.48	11240	11240	11100	14610	7870	11240	11137.79	0.67	0	-765	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	686	52.24	0.47	12	0.03	214.00	23968.00	19550	20220824	-42.81	9880	20220705	13.16	13850	-19.28	20230118	10290	8.65	20230327	19550	-42.81	20220824	10000	11.80	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
145	20230706	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	-30	5	-0.27	7049920	632	19.29	11240	11240	11120	14610	7870	11240	11154.94	0.67	0	98	11433	11336	11253	11156	11073	11295	11115	31	3370	500	6960	10	1	6132112	687	52.38	0.47	12	0.01	214.00	23968.00	19550	20220824	-42.66	9880	20220705	13.46	13850	-19.06	20230118	10290	8.94	20230327	19550	-42.66	20220824	10000	12.10	20220706	1.73	N	049830	500	30 억		40862	N	N	0	N	00	N
146	20230705	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	-70	5	-0.62	36623200	3261	67.64	11310	11350	11170	14700	7920	11310	11230.67	0.69	0	-1515	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	689	52.52	0.47	12	0.05	214.00	23968.00	19550	20220824	-42.51	9770	20220704	15.05	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	9880	13.77	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
147	20230705	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	11240	-70	5	-0.62	35387070	3151	65.36	11310	11350	11170	14700	7920	11310	11230.43	0.69	0	-1479	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	689	52.52	0.47	12	0.05	214.00	23968.00	19550	20220824	-42.51	9770	20220704	15.05	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	9880	13.77	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
148	20230705	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	-100	5	-0.88	25345330	2257	46.82	11310	11350	11170	14700	7920	11310	11229.65	0.69	0	-1275	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	687	52.38	0.47	12	0.04	214.00	23968.00	19550	20220824	-42.66	9770	20220704	14.74	13850	-19.06	20230118	10290	8.94	20230327	19550	-42.66	20220824	9880	13.46	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
149	20230705	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	11260	-50	5	-0.44	22853100	2035	42.21	11310	11350	11170	14700	7920	11310	11230.02	0.69	0	-1098	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	690	52.62	0.47	12	0.03	214.00	23968.00	19550	20220824	-42.40	9770	20220704	15.25	13850	-18.70	20230118	10290	9.43	20230327	19550	-42.40	20220824	9880	13.97	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
150	20230705	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	-60	5	-0.53	20929580	1864	38.66	11310	11350	11170	14700	7920	11310	11228.32	0.69	0	-968	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	690	52.57	0.47	12	0.03	214.00	23968.00	19550	20220824	-42.46	9770	20220704	15.15	13850	-18.77	20230118	10290	9.33	20230327	19550	-42.46	20220824	9880	13.87	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
151	20230705	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	-60	5	-0.53	18258880	1626	33.73	11310	11350	11170	14700	7920	11310	11229.32	0.69	0	-780	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	690	52.57	0.47	12	0.03	214.00	23968.00	19550	20220824	-42.46	9770	20220704	15.15	13850	-18.77	20230118	10290	9.33	20230327	19550	-42.46	20220824	9880	13.87	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
152	20230705	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-20	5	-0.18	11206670	996	20.66	11310	11350	11200	14700	7920	11310	11251.68	0.69	0	-567	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	692	52.76	0.47	12	0.02	214.00	23968.00	19550	20220824	-42.25	9770	20220704	15.56	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9880	14.27	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
153	20230705	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	11350	40	2	0.35	2386490	211	4.38	11310	11350	11310	14700	7920	11310	11310.38	0.69	0	-208	11803	11556	11393	11146	10983	11475	11065	31	3390	500	7010	10	1	6132112	696	53.04	0.47	12	0.00	214.00	23968.00	19550	20220824	-41.94	9770	20220704	16.17	13850	-18.05	20230118	10290	10.30	20230327	19550	-41.94	20220824	9880	14.88	20220705	1.74	N	049830	500	30 억		42377	N	N	0	N	00	N
154	20230704	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	11310	10	2	0.09	54570580	4821	75.22	11340	11640	11230	14690	7910	11300	11319.35	0.71	0	-1160	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	694	52.85	0.47	12	0.08	214.00	23968.00	19550	20220824	-42.15	9770	20220704	15.76	13850	-18.34	20230118	10290	9.91	20230327	19550	-42.15	20220824	9770	15.76	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
155	20230704	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-10	5	-0.09	39330910	3468	54.11	11340	11640	11230	14690	7910	11300	11341.09	0.71	0	-1115	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	692	52.76	0.47	12	0.06	214.00	23968.00	19550	20220824	-42.25	9770	20220704	15.56	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9770	15.56	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
156	20230704	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	11230	-70	5	-0.62	31425030	2765	43.14	11340	11640	11230	14690	7910	11300	11365.29	0.71	0	-944	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	689	52.48	0.47	12	0.05	214.00	23968.00	19550	20220824	-42.56	9770	20220704	14.94	13850	-18.92	20230118	10290	9.14	20230327	19550	-42.56	20220824	9770	14.94	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
157	20230704	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	0	3	0.00	27117140	2382	37.17	11340	11640	11240	14690	7910	11300	11384.19	0.71	0	-760	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	693	52.80	0.47	12	0.04	214.00	23968.00	19550	20220824	-42.20	9770	20220704	15.66	13850	-18.41	20230118	10290	9.82	20230327	19550	-42.20	20220824	9770	15.66	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
158	20230704	120428	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-10	5	-0.09	26914200	2364	36.89	11340	11640	11240	14690	7910	11300	11385.03	0.71	0	-755	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	692	52.76	0.47	12	0.04	214.00	23968.00	19550	20220824	-42.25	9770	20220704	15.56	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9770	15.56	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
159	20230704	110424	57	100.00	KOSDAQ		금속	N	N	N	N		N	11310	10	2	0.09	23996600	2106	32.86	11340	11640	11240	14690	7910	11300	11394.40	0.71	0	-744	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	694	52.85	0.47	12	0.03	214.00	23968.00	19550	20220824	-42.15	9770	20220704	15.76	13850	-18.34	20230118	10290	9.91	20230327	19550	-42.15	20220824	9770	15.76	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
160	20230704	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	11420	120	2	1.06	15257060	1331	20.77	11340	11640	11300	14690	7910	11300	11462.85	0.71	0	-219	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	700	53.36	0.48	12	0.02	214.00	23968.00	19550	20220824	-41.59	9770	20220704	16.89	13850	-17.55	20230118	10290	10.98	20230327	19550	-41.59	20220824	9770	16.89	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
161	20230704	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	11380	80	2	0.71	147460	13	0.20	11340	11380	11340	14690	7910	11300	11343.08	0.71	0	-5	11506	11402	11286	11182	11066	11455	11235	31	3390	500	7000	10	1	6132112	698	53.18	0.47	12	0.00	214.00	23968.00	19550	20220824	-41.79	9770	20220704	16.48	13850	-17.83	20230118	10290	10.59	20230327	19550	-41.79	20220824	9770	16.48	20220704	1.72	N	049830	500	30 억		43535	N	N	0	N	00	N
162	20230703	160419	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11300	0	3	0.00	72043440	6409	135.07	11220	11390	11170	14690	7910	11300	11240.98	0.71	0	-27	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	693	52.80	0.47	12	0.10	214.00	23968.00	19550	20220824	-42.20	9770	20220704	15.66	13850	-18.41	20230118	10290	9.82	20230327	19550	-42.20	20220824	9770	15.66	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
163	20230703	150422	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11260	-40	5	-0.35	70283180	6253	131.78	11220	11390	11170	14690	7910	11300	11239.91	0.71	0	-27	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	690	52.62	0.47	12	0.10	214.00	23968.00	19550	20220824	-42.40	9770	20220704	15.25	13850	-18.70	20230118	10290	9.43	20230327	19550	-42.40	20220824	9770	15.25	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
164	20230703	140422	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11290	-10	5	-0.09	63247860	5627	118.59	11220	11390	11170	14690	7910	11300	11240.07	0.71	0	85	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	692	52.76	0.47	12	0.09	214.00	23968.00	19550	20220824	-42.25	9770	20220704	15.56	13850	-18.48	20230118	10290	9.72	20230327	19550	-42.25	20220824	9770	15.56	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
165	20230703	130421	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11260	-40	5	-0.35	57715040	5135	108.22	11220	11390	11170	14690	7910	11300	11239.54	0.71	0	117	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	690	52.62	0.47	12	0.08	214.00	23968.00	19550	20220824	-42.40	9770	20220704	15.25	13850	-18.70	20230118	10290	9.43	20230327	19550	-42.40	20220824	9770	15.25	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
166	20230703	120422	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11240	-60	5	-0.53	50021200	4451	93.80	11220	11390	11170	14690	7910	11300	11238.19	0.71	0	271	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	689	52.52	0.47	12	0.07	214.00	23968.00	19550	20220824	-42.51	9770	20220704	15.05	13850	-18.84	20230118	10290	9.23	20230327	19550	-42.51	20220824	9770	15.05	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
167	20230703	110420	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11230	-70	5	-0.62	32466000	2887	60.84	11220	11390	11170	14690	7910	11300	11245.58	0.71	0	626	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	689	52.48	0.47	12	0.05	214.00	23968.00	19550	20220824	-42.56	9770	20220704	14.94	13850	-18.92	20230118	10290	9.14	20230327	19550	-42.56	20220824	9770	14.94	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
168	20230703	100414	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11340	40	2	0.35	28547270	2539	53.51	11220	11390	11170	14690	7910	11300	11243.51	0.71	0	651	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	695	52.99	0.47	12	0.04	214.00	23968.00	19550	20220824	-41.99	9770	20220704	16.07	13850	-18.12	20230118	10290	10.20	20230327	19550	-41.99	20220824	9770	16.07	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N
169	20230703	090416	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	11300	0	3	0.00	16451100	1469	30.96	11220	11300	11170	14690	7910	11300	11198.84	0.71	0	415	11493	11396	11203	11106	10913	11445	11155	31	3390	500	7000	10	1	6132112	693	52.80	0.47	12	0.02	214.00	23968.00	19550	20220824	-42.20	9770	20220704	15.66	13850	-18.41	20230118	10290	9.82	20230327	19550	-42.20	20220824	9770	15.66	20220704	1.76	N	049830	500	30 억		43718	N	N	0	N	00	N