KissMeData/109610/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	160756	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4275	160	2	3.89	4684197660	1099885	115.48	4210	4355	4125	5340	2885	4115	4258.79	3.73	0	-27878	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2091	25.75	1.13	12	2.25	166.00	3795.00	6040	20230710	-29.22	2680	20220929	59.51	6040	-29.22	20230710	2940	45.41	20230428	6040	-29.22	20230710	2680	59.51	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
3	20230731	150756	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4270	155	2	3.77	4530845180	1063992	111.71	4210	4355	4125	5340	2885	4115	4258.35	3.73	0	-28767	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2088	25.72	1.13	12	2.18	166.00	3795.00	6040	20230710	-29.30	2680	20220929	59.33	6040	-29.30	20230710	2940	45.24	20230428	6040	-29.30	20230710	2680	59.33	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
4	20230731	140800	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4270	155	2	3.77	4217103960	990478	103.99	4210	4355	4125	5340	2885	4115	4257.65	3.73	0	-32029	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2088	25.72	1.13	12	2.03	166.00	3795.00	6040	20230710	-29.30	2680	20220929	59.33	6040	-29.30	20230710	2940	45.24	20230428	6040	-29.30	20230710	2680	59.33	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
5	20230731	130759	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4255	140	2	3.40	3928595950	922562	96.86	4210	4355	4125	5340	2885	4115	4258.35	3.73	0	-54823	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2081	25.63	1.12	12	1.89	166.00	3795.00	6040	20230710	-29.55	2680	20220929	58.77	6040	-29.55	20230710	2940	44.73	20230428	6040	-29.55	20230710	2680	58.77	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
6	20230731	120806	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4290	175	2	4.25	3540342085	831545	87.31	4210	4355	4125	5340	2885	4115	4257.55	3.73	0	-67543	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2098	25.84	1.13	12	1.70	166.00	3795.00	6040	20230710	-28.97	2680	20220929	60.07	6040	-28.97	20230710	2940	45.92	20230428	6040	-28.97	20230710	2680	60.07	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
7	20230731	110809	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4275	160	2	3.89	3055276355	718503	75.44	4210	4355	4125	5340	2885	4115	4252.28	3.73	0	-50131	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2091	25.75	1.13	12	1.47	166.00	3795.00	6040	20230710	-29.22	2680	20220929	59.51	6040	-29.22	20230710	2940	45.41	20230428	6040	-29.22	20230710	2680	59.51	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
8	20230731	100805	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4265	150	2	3.65	1692974450	401414	42.15	4210	4300	4125	5340	2885	4115	4217.53	3.73	0	-24979	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2086	25.69	1.12	12	0.82	166.00	3795.00	6040	20230710	-29.39	2680	20220929	59.14	6040	-29.39	20230710	2940	45.07	20230428	6040	-29.39	20230710	2680	59.14	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
9	20230731	090757	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4170	55	2	1.34	112659205	26800	2.81	4210	4210	4170	5340	2885	4115	4203.70	3.73	0	-17872	4318	4216	4083	3981	3848	4267	4032	245	1227	500	2710	5	1	48907400	2039	25.12	1.10	12	0.05	166.00	3795.00	6040	20230710	-30.96	2680	20220929	55.60	6040	-30.96	20230710	2940	41.84	20230428	6040	-30.96	20230710	2680	55.60	20220929	7.54	N	109610	500	244 억		1822852	N	N	0	N	00	N
10	20230728	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	105	2	2.62	3832502600	933000	77.23	3960	4185	3950	5210	2810	4010	4107.70	3.38	0	170109	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2013	24.79	1.08	12	1.91	166.00	3795.00	6040	20230710	-31.87	2680	20220929	53.54	6040	-31.87	20230710	2940	39.97	20230428	6040	-31.87	20230710	2680	53.54	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
11	20230728	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	115	2	2.87	3638984805	886013	73.34	3960	4185	3950	5210	2810	4010	4107.18	3.38	0	165213	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2017	24.85	1.09	12	1.81	166.00	3795.00	6040	20230710	-31.71	2680	20220929	53.92	6040	-31.71	20230710	2940	40.31	20230428	6040	-31.71	20230710	2680	53.92	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
12	20230728	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	150	2	3.74	3234838760	788298	65.25	3960	4185	3950	5210	2810	4010	4103.61	3.38	0	171241	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2035	25.06	1.10	12	1.61	166.00	3795.00	6040	20230710	-31.13	2680	20220929	55.22	6040	-31.13	20230710	2940	41.50	20230428	6040	-31.13	20230710	2680	55.22	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
13	20230728	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	150	2	3.74	2952146175	720415	59.63	3960	4185	3950	5210	2810	4010	4097.88	3.38	0	162878	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2035	25.06	1.10	12	1.47	166.00	3795.00	6040	20230710	-31.13	2680	20220929	55.22	6040	-31.13	20230710	2940	41.50	20230428	6040	-31.13	20230710	2680	55.22	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
14	20230728	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	140	2	3.49	2641876085	645876	53.46	3960	4170	3950	5210	2810	4010	4090.41	3.38	0	163342	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2030	25.00	1.09	12	1.32	166.00	3795.00	6040	20230710	-31.29	2680	20220929	54.85	6040	-31.29	20230710	2940	41.16	20230428	6040	-31.29	20230710	2680	54.85	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
15	20230728	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	160	2	3.99	2245354195	550480	45.56	3960	4170	3950	5210	2810	4010	4078.94	3.38	0	166978	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2039	25.12	1.10	12	1.13	166.00	3795.00	6040	20230710	-30.96	2680	20220929	55.60	6040	-30.96	20230710	2940	41.84	20230428	6040	-30.96	20230710	2680	55.60	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
16	20230728	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	95	2	2.37	1309292585	323404	26.77	3960	4110	3950	5210	2810	4010	4048.51	3.38	0	92343	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	2008	24.73	1.08	12	0.66	166.00	3795.00	6040	20230710	-32.04	2680	20220929	53.17	6040	-32.04	20230710	2940	39.63	20230428	6040	-32.04	20230710	2680	53.17	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
17	20230728	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	30	2	0.75	300469915	75187	6.22	3960	4045	3950	5210	2810	4010	3996.25	3.38	0	29502	4213	4111	4038	3936	3863	4162	3987	245	1200	500	2640	5	1	48907400	1976	24.34	1.06	12	0.15	166.00	3795.00	6040	20230710	-33.11	2680	20220929	50.75	6040	-33.11	20230710	2940	37.41	20230428	6040	-33.11	20230710	2680	50.75	20220929	8.18	N	109610	500	244 억		1651890	N	N	0	N	00	N
18	20230727	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	4745199955	1171177	44.24	4000	4140	3965	5220	2815	4020	4051.87	3.14	815826	111980	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1961	24.16	1.06	12	2.39	166.00	3795.00	6040	20230710	-33.61	2680	20220929	49.63	6040	-33.61	20230710	2940	36.39	20230428	6040	-33.61	20230710	2680	49.63	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
19	20230727	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	4259551885	1049910	39.66	4000	4140	3965	5220	2815	4020	4057.09	3.14	815826	77583	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1966	24.22	1.06	12	2.15	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
20	20230727	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	50	2	1.24	3585844725	882841	33.35	4000	4140	3965	5220	2815	4020	4061.74	3.14	815826	95301	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1991	24.52	1.07	12	1.81	166.00	3795.00	6040	20230710	-32.62	2680	20220929	51.87	6040	-32.62	20230710	2940	38.44	20230428	6040	-32.62	20230710	2680	51.87	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
21	20230727	130751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	20	2	0.50	3063989455	754205	28.49	4000	4140	3965	5220	2815	4020	4062.58	3.14	815826	50407	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1976	24.34	1.06	12	1.54	166.00	3795.00	6040	20230710	-33.11	2680	20220929	50.75	6040	-33.11	20230710	2940	37.41	20230428	6040	-33.11	20230710	2680	50.75	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
22	20230727	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	35	2	0.87	2623243570	645060	24.36	4000	4140	3965	5220	2815	4020	4066.71	3.14	815826	64102	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1983	24.43	1.07	12	1.32	166.00	3795.00	6040	20230710	-32.86	2680	20220929	51.31	6040	-32.86	20230710	2940	37.93	20230428	6040	-32.86	20230710	2680	51.31	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
23	20230727	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	85	2	2.11	2116949795	521023	19.68	4000	4140	3965	5220	2815	4020	4063.12	3.14	815826	40337	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	2008	24.73	1.08	12	1.07	166.00	3795.00	6040	20230710	-32.04	2680	20220929	53.17	6040	-32.04	20230710	2940	39.63	20230428	6040	-32.04	20230710	2680	53.17	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
24	20230727	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	50	2	1.24	1389088215	343593	12.98	4000	4080	3965	5220	2815	4020	4042.87	3.14	815826	47875	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1991	24.52	1.07	12	0.70	166.00	3795.00	6040	20230710	-32.62	2680	20220929	51.87	6040	-32.62	20230710	2940	38.44	20230428	6040	-32.62	20230710	2680	51.87	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
25	20230727	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	0	3	0.00	399310070	99054	3.74	4000	4070	3965	5220	2815	4020	4031.31	3.14	815826	21151	4423	4221	4093	3891	3763	4157	3827	245	1202	500	2650	5	1	48907400	1966	24.22	1.06	12	0.20	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	8.12	N	109610	500	244 억		1537740	N	N	0	N	00	N
26	20230726	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-260	5	-6.07	10529494370	2595007	140.19	4285	4295	3965	5560	3000	4280	4057.14	1.48	0	818125	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1966	24.22	1.06	12	5.31	166.00	3795.00	6040	20230710	-33.44	2680	20220929	50.00	6040	-33.44	20230710	2940	36.73	20230428	6040	-33.44	20230710	2680	50.00	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
27	20230726	150754	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-275	5	-6.43	9987294020	2459987	132.90	4285	4295	3965	5560	3000	4280	4059.21	1.48	0	738946	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1959	24.13	1.06	12	5.03	166.00	3795.00	6040	20230710	-33.69	2680	20220929	49.44	6040	-33.69	20230710	2940	36.22	20230428	6040	-33.69	20230710	2680	49.44	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
28	20230726	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-300	5	-7.01	8801533335	2165346	116.98	4285	4295	3965	5560	3000	4280	4063.95	1.48	0	654369	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1947	23.98	1.05	12	4.43	166.00	3795.00	6040	20230710	-34.11	2680	20220929	48.51	6040	-34.11	20230710	2940	35.37	20230428	6040	-34.11	20230710	2680	48.51	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
29	20230726	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-295	5	-6.89	7237742550	1774090	95.84	4285	4295	3985	5560	3000	4280	4078.82	1.48	0	541194	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1949	24.01	1.05	12	3.63	166.00	3795.00	6040	20230710	-34.02	2680	20220929	48.69	6040	-34.02	20230710	2940	35.54	20230428	6040	-34.02	20230710	2680	48.69	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
30	20230726	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-240	5	-5.61	6274881925	1533942	82.87	4285	4295	3995	5560	3000	4280	4089.73	1.48	0	489874	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1976	24.34	1.06	12	3.14	166.00	3795.00	6040	20230710	-33.11	2680	20220929	50.75	6040	-33.11	20230710	2940	37.41	20230428	6040	-33.11	20230710	2680	50.75	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
31	20230726	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-225	5	-5.26	5541554570	1353126	73.10	4285	4295	3995	5560	3000	4280	4094.31	1.48	0	425364	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1983	24.43	1.07	12	2.77	166.00	3795.00	6040	20230710	-32.86	2680	20220929	51.31	6040	-32.86	20230710	2940	37.93	20230428	6040	-32.86	20230710	2680	51.31	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
32	20230726	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-200	5	-4.67	3688702555	894191	48.31	4285	4295	4050	5560	3000	4280	4123.84	1.48	0	252615	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	1995	24.58	1.08	12	1.83	166.00	3795.00	6040	20230710	-32.45	2680	20220929	52.24	6040	-32.45	20230710	2940	38.78	20230428	6040	-32.45	20230710	2680	52.24	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
33	20230726	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-130	5	-3.04	701976960	166350	8.99	4285	4295	4150	5560	3000	4280	4216.96	1.48	0	-12795	4436	4357	4291	4212	4146	4397	4252	245	1280	500	2820	5	1	48907400	2030	25.00	1.09	12	0.34	166.00	3795.00	6040	20230710	-31.29	2680	20220929	54.85	6040	-31.29	20230710	2940	41.16	20230428	6040	-31.29	20230710	2680	54.85	20220929	8.29	N	109610	500	244 억		721914	N	N	0	N	00	N
34	20230725	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-65	5	-1.50	7697467080	1790261	97.36	4275	4370	4225	5640	3045	4345	4299.66	1.55	0	-36973	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2093	25.78	1.13	12	3.66	166.00	3795.00	6040	20230710	-29.14	2680	20220929	59.70	6040	-29.14	20230710	2940	45.58	20230428	6040	-29.14	20230710	2680	59.70	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
35	20230725	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-30	5	-0.69	7319964690	1702280	92.58	4275	4370	4225	5640	3045	4345	4300.09	1.55	0	-35274	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2110	25.99	1.14	12	3.48	166.00	3795.00	6040	20230710	-28.56	2680	20220929	61.01	6040	-28.56	20230710	2940	46.77	20230428	6040	-28.56	20230710	2680	61.01	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
36	20230725	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-85	5	-1.96	5654444640	1312281	71.37	4275	4370	4255	5640	3045	4345	4308.86	1.55	0	-76493	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2083	25.66	1.12	12	2.68	166.00	3795.00	6040	20230710	-29.47	2680	20220929	58.96	6040	-29.47	20230710	2940	44.90	20230428	6040	-29.47	20230710	2680	58.96	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
37	20230725	130743	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-35	5	-0.81	5026684930	1165545	63.39	4275	4370	4255	5640	3045	4345	4312.73	1.55	0	-45102	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2108	25.96	1.14	12	2.38	166.00	3795.00	6040	20230710	-28.64	2680	20220929	60.82	6040	-28.64	20230710	2940	46.60	20230428	6040	-28.64	20230710	2680	60.82	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
38	20230725	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-35	5	-0.81	4495217780	1042411	56.69	4275	4370	4255	5640	3045	4345	4312.32	1.55	0	-51942	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2108	25.96	1.14	12	2.13	166.00	3795.00	6040	20230710	-28.64	2680	20220929	60.82	6040	-28.64	20230710	2940	46.60	20230428	6040	-28.64	20230710	2680	60.82	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
39	20230725	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-55	5	-1.27	4040831095	936662	50.94	4275	4370	4255	5640	3045	4345	4314.07	1.55	0	-46604	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2098	25.84	1.13	12	1.92	166.00	3795.00	6040	20230710	-28.97	2680	20220929	60.07	6040	-28.97	20230710	2940	45.92	20230428	6040	-28.97	20230710	2680	60.07	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
40	20230725	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-15	5	-0.35	2426985075	563119	30.62	4275	4365	4255	5640	3045	4345	4309.89	1.55	0	33687	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2118	26.08	1.14	12	1.15	166.00	3795.00	6040	20230710	-28.31	2680	20220929	61.57	6040	-28.31	20230710	2940	47.28	20230428	6040	-28.31	20230710	2680	61.57	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
41	20230725	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-80	5	-1.84	551746400	128880	7.01	4275	4330	4260	5640	3045	4345	4281.00	1.55	0	16885	4585	4465	4360	4240	4135	4412	4187	245	1297	500	2860	5	1	48907400	2086	25.69	1.12	12	0.26	166.00	3795.00	6040	20230710	-29.39	2680	20220929	59.14	6040	-29.39	20230710	2940	45.07	20230428	6040	-29.39	20230710	2680	59.14	20220929	8.30	N	109610	500	244 억		756399	N	N	0	N	00	N
42	20230724	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-40	5	-0.91	7659126235	1763688	126.02	4390	4480	4255	5700	3070	4385	4342.67	1.12	0	209582	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2125	26.17	1.14	12	3.61	166.00	3795.00	6040	20230710	-28.06	2680	20220929	62.13	6040	-28.06	20230710	2940	47.79	20230428	6040	-28.06	20230710	2680	62.13	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
43	20230724	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-40	5	-0.91	7169466955	1651061	117.97	4390	4480	4255	5700	3070	4385	4342.34	1.12	0	188186	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2125	26.17	1.14	12	3.38	166.00	3795.00	6040	20230710	-28.06	2680	20220929	62.13	6040	-28.06	20230710	2940	47.79	20230428	6040	-28.06	20230710	2680	62.13	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
44	20230724	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-50	5	-1.14	6422649070	1478911	105.67	4390	4480	4255	5700	3070	4385	4342.82	1.12	0	136755	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2120	26.11	1.14	12	3.02	166.00	3795.00	6040	20230710	-28.23	2680	20220929	61.75	6040	-28.23	20230710	2940	47.45	20230428	6040	-28.23	20230710	2680	61.75	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
45	20230724	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-85	5	-1.94	5794094680	1332478	95.21	4390	4480	4255	5700	3070	4385	4348.36	1.12	0	76718	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2103	25.90	1.13	12	2.72	166.00	3795.00	6040	20230710	-28.81	2680	20220929	60.45	6040	-28.81	20230710	2940	46.26	20230428	6040	-28.81	20230710	2680	60.45	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
46	20230724	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-100	5	-2.28	5107865545	1171851	83.73	4390	4480	4255	5700	3070	4385	4358.80	1.12	0	12025	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2096	25.81	1.13	12	2.40	166.00	3795.00	6040	20230710	-29.06	2680	20220929	59.89	6040	-29.06	20230710	2940	45.75	20230428	6040	-29.06	20230710	2680	59.89	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
47	20230724	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-15	5	-0.34	4324966255	989363	70.69	4390	4480	4285	5700	3070	4385	4371.46	1.12	0	-19044	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2137	26.33	1.15	12	2.02	166.00	3795.00	6040	20230710	-27.65	2680	20220929	63.06	6040	-27.65	20230710	2940	48.64	20230428	6040	-27.65	20230710	2680	63.06	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
48	20230724	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	30	2	0.68	3090347340	707991	50.59	4390	4480	4285	5700	3070	4385	4364.95	1.12	0	-5096	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2159	26.60	1.16	12	1.45	166.00	3795.00	6040	20230710	-26.90	2680	20220929	64.74	6040	-26.90	20230710	2940	50.17	20230428	6040	-26.90	20230710	2680	64.74	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
49	20230724	090738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-30	5	-0.68	687760020	156644	11.19	4390	4480	4350	5700	3070	4385	4390.60	1.12	0	-49090	4628	4506	4443	4321	4258	4475	4290	245	1315	500	2890	5	1	48907400	2130	26.23	1.15	12	0.32	166.00	3795.00	6040	20230710	-27.90	2680	20220929	62.50	6040	-27.90	20230710	2940	48.13	20230428	6040	-27.90	20230710	2680	62.50	20220929	8.42	N	109610	500	244 억		547423	N	N	0	N	00	N
50	20230721	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-100	5	-2.23	6082263990	1358388	70.34	4520	4565	4380	5830	3140	4485	4478.49	1.28	0	-78154	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2145	26.42	1.16	12	2.78	166.00	3795.00	6040	20230710	-27.40	2680	20220929	63.62	6040	-27.40	20230710	2940	49.15	20230428	6040	-27.40	20230710	2680	63.62	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
51	20230721	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-80	5	-1.78	5479464190	1221158	63.24	4520	4565	4380	5830	3140	4485	4487.11	1.28	0	-127605	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2154	26.54	1.16	12	2.50	166.00	3795.00	6040	20230710	-27.07	2680	20220929	64.37	6040	-27.07	20230710	2940	49.83	20230428	6040	-27.07	20230710	2680	64.37	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
52	20230721	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-20	5	-0.45	4458483835	990570	51.29	4520	4565	4460	5830	3140	4485	4500.94	1.28	0	-147110	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2184	26.90	1.18	12	2.03	166.00	3795.00	6040	20230710	-26.08	2680	20220929	66.60	6040	-26.08	20230710	2940	51.87	20230428	6040	-26.08	20230710	2680	66.60	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
53	20230721	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-5	5	-0.11	3801687740	843802	43.69	4520	4565	4465	5830	3140	4485	4505.45	1.28	0	-150534	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2191	26.99	1.18	12	1.73	166.00	3795.00	6040	20230710	-25.83	2680	20220929	67.16	6040	-25.83	20230710	2940	52.38	20230428	6040	-25.83	20230710	2680	67.16	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
54	20230721	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	5	2	0.11	3406819855	755683	39.13	4520	4565	4465	5830	3140	4485	4508.30	1.28	0	-149779	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2196	27.05	1.18	12	1.55	166.00	3795.00	6040	20230710	-25.66	2680	20220929	67.54	6040	-25.66	20230710	2940	52.72	20230428	6040	-25.66	20230710	2680	67.54	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
55	20230721	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	15	2	0.33	3069720120	680701	35.25	4520	4565	4465	5830	3140	4485	4509.68	1.28	0	-147390	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2201	27.11	1.19	12	1.39	166.00	3795.00	6040	20230710	-25.50	2680	20220929	67.91	6040	-25.50	20230710	2940	53.06	20230428	6040	-25.50	20230710	2680	67.91	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
56	20230721	100736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	55	2	1.23	2342905115	519363	26.89	4520	4565	4465	5830	3140	4485	4511.16	1.28	0	-112585	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2220	27.35	1.20	12	1.06	166.00	3795.00	6040	20230710	-24.83	2680	20220929	69.40	6040	-24.83	20230710	2940	54.42	20230428	6040	-24.83	20230710	2680	69.40	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
57	20230721	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	40	2	0.89	562077810	124570	6.45	4520	4545	4465	5830	3140	4485	4512.36	1.28	0	-10815	4661	4572	4496	4407	4331	4535	4370	245	1345	500	2960	5	1	48907400	2213	27.26	1.19	12	0.25	166.00	3795.00	6040	20230710	-25.08	2680	20220929	68.84	6040	-25.08	20230710	2940	53.91	20230428	6040	-25.08	20230710	2680	68.84	20220929	8.25	N	109610	500	244 억		625588	N	N	0	N	00	N
58	20230720	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-30	5	-0.66	8466033630	1879527	63.86	4500	4585	4420	5860	3165	4515	4504.37	1.12	0	78443	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2193	27.02	1.18	12	3.84	166.00	3795.00	6040	20230710	-25.75	2680	20220929	67.35	6040	-25.75	20230710	2940	52.55	20230428	6040	-25.75	20230710	2680	67.35	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
59	20230720	150729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-20	5	-0.44	8050993975	1787093	60.72	4500	4585	4420	5860	3165	4515	4505.07	1.12	0	49826	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2198	27.08	1.18	12	3.65	166.00	3795.00	6040	20230710	-25.58	2680	20220929	67.72	6040	-25.58	20230710	2940	52.89	20230428	6040	-25.58	20230710	2680	67.72	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
60	20230720	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-30	5	-0.66	7199304000	1596839	54.26	4500	4585	4420	5860	3165	4515	4508.47	1.12	0	-40222	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2193	27.02	1.18	12	3.27	166.00	3795.00	6040	20230710	-25.75	2680	20220929	67.35	6040	-25.75	20230710	2940	52.55	20230428	6040	-25.75	20230710	2680	67.35	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
61	20230720	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-15	5	-0.33	6661852865	1477193	50.19	4500	4585	4420	5860	3165	4515	4509.80	1.12	0	-51956	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2201	27.11	1.19	12	3.02	166.00	3795.00	6040	20230710	-25.50	2680	20220929	67.91	6040	-25.50	20230710	2940	53.06	20230428	6040	-25.50	20230710	2680	67.91	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
62	20230720	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-5	5	-0.11	6303724745	1397801	47.50	4500	4585	4420	5860	3165	4515	4509.74	1.12	0	-49053	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2206	27.17	1.19	12	2.86	166.00	3795.00	6040	20230710	-25.33	2680	20220929	68.28	6040	-25.33	20230710	2940	53.40	20230428	6040	-25.33	20230710	2680	68.28	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
63	20230720	110732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	30	2	0.66	4344528885	967051	32.86	4500	4550	4420	5860	3165	4515	4492.53	1.12	0	49131	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2223	27.38	1.20	12	1.98	166.00	3795.00	6040	20230710	-24.75	2680	20220929	69.59	6040	-24.75	20230710	2940	54.59	20230428	6040	-24.75	20230710	2680	69.59	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
64	20230720	100724	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-35	5	-0.78	3478925425	775034	26.33	4500	4550	4420	5860	3165	4515	4488.70	1.12	0	8932	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2191	26.99	1.18	12	1.58	166.00	3795.00	6040	20230710	-25.83	2680	20220929	67.16	6040	-25.83	20230710	2940	52.38	20230428	6040	-25.83	20230710	2680	67.16	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
65	20230720	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	10	2	0.22	625084855	138658	4.71	4500	4545	4485	5860	3165	4515	4508.05	1.12	0	29969	4915	4715	4610	4410	4305	4662	4357	245	1347	500	2970	5	1	48907400	2213	27.26	1.19	12	0.28	166.00	3795.00	6040	20230710	-25.08	2680	20220929	68.84	6040	-25.08	20230710	2940	53.91	20230428	6040	-25.08	20230710	2680	68.84	20220929	8.29	N	109610	500	244 억		546894	N	N	0	N	00	N
66	20230719	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-235	5	-4.95	13320133185	2866599	38.11	4710	4810	4505	6170	3325	4750	4647.16	1.06	0	27012	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2208	27.20	1.19	12	5.86	166.00	3795.00	6040	20230710	-25.25	2680	20220929	68.47	6040	-25.25	20230710	2940	53.57	20230428	6040	-25.25	20230710	2680	68.47	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
67	20230719	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-230	5	-4.84	12279724155	2636159	35.05	4710	4810	4520	6170	3325	4750	4658.11	1.06	0	-24793	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2211	27.23	1.19	12	5.39	166.00	3795.00	6040	20230710	-25.17	2680	20220929	68.66	6040	-25.17	20230710	2940	53.74	20230428	6040	-25.17	20230710	2680	68.66	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
68	20230719	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-200	5	-4.21	10812808825	2312898	30.75	4710	4810	4530	6170	3325	4750	4674.93	1.06	0	-31209	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2225	27.41	1.20	12	4.73	166.00	3795.00	6040	20230710	-24.67	2680	20220929	69.78	6040	-24.67	20230710	2940	54.76	20230428	6040	-24.67	20230710	2680	69.78	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
69	20230719	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-165	5	-3.47	9189970530	1956767	26.01	4710	4810	4585	6170	3325	4750	4696.44	1.06	0	-26073	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2242	27.62	1.21	12	4.00	166.00	3795.00	6040	20230710	-24.09	2680	20220929	71.08	6040	-24.09	20230710	2940	55.95	20230428	6040	-24.09	20230710	2680	71.08	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
70	20230719	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-105	5	-2.21	7807973180	1657302	22.03	4710	4810	4610	6170	3325	4750	4711.20	1.06	0	-21838	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2272	27.98	1.22	12	3.39	166.00	3795.00	6040	20230710	-23.10	2680	20220929	73.32	6040	-23.10	20230710	2940	57.99	20230428	6040	-23.10	20230710	2680	73.32	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
71	20230719	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-55	5	-1.16	6609310115	1400340	18.62	4710	4810	4610	6170	3325	4750	4719.74	1.06	0	-21080	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2296	28.28	1.24	12	2.86	166.00	3795.00	6040	20230710	-22.27	2680	20220929	75.19	6040	-22.27	20230710	2940	59.69	20230428	6040	-22.27	20230710	2680	75.19	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
72	20230719	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	25	2	0.53	5018766685	1064621	14.15	4710	4810	4610	6170	3325	4750	4714.06	1.06	0	-11368	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2335	28.77	1.26	12	2.18	166.00	3795.00	6040	20230710	-20.94	2680	20220929	78.17	6040	-20.94	20230710	2940	62.41	20230428	6040	-20.94	20230710	2680	78.17	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
73	20230719	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-95	5	-2.00	969092905	207641	2.76	4710	4725	4630	6170	3325	4750	4666.23	1.06	0	-1743	5343	5046	4843	4546	4343	4945	4445	245	1422	500	3130	5	1	48907400	2277	28.04	1.23	12	0.42	166.00	3795.00	6040	20230710	-22.93	2680	20220929	73.69	6040	-22.93	20230710	2940	58.33	20230428	6040	-22.93	20230710	2680	73.69	20220929	8.56	N	109610	500	244 억		518308	N	N	0	N	00	N
74	20230718	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-55	5	-1.14	36286559825	7430781	147.88	4805	5140	4640	6240	3365	4805	4883.38	1.07	0	-6504	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2323	28.61	1.25	12	15.19	166.00	3795.00	6040	20230710	-21.36	2680	20220929	77.24	6040	-21.36	20230710	2940	61.56	20230428	6040	-21.36	20230710	2680	77.24	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
75	20230718	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-65	5	-1.35	35584407960	7282661	144.93	4805	5140	4640	6240	3365	4805	4886.21	1.07	0	-45317	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2318	28.55	1.25	12	14.89	166.00	3795.00	6040	20230710	-21.52	2680	20220929	76.87	6040	-21.52	20230710	2940	61.22	20230428	6040	-21.52	20230710	2680	76.87	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
76	20230718	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-45	5	-0.94	34200842640	6991548	139.14	4805	5140	4640	6240	3365	4805	4891.77	1.07	0	-50920	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2328	28.67	1.25	12	14.30	166.00	3795.00	6040	20230710	-21.19	2680	20220929	77.61	6040	-21.19	20230710	2940	61.90	20230428	6040	-21.19	20230710	2680	77.61	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
77	20230718	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	90	2	1.87	31681624680	6466040	128.68	4805	5140	4640	6240	3365	4805	4899.73	1.07	0	-50920	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2394	29.49	1.29	12	13.22	166.00	3795.00	6040	20230710	-18.96	2680	20220929	82.65	6040	-18.96	20230710	2940	66.50	20230428	6040	-18.96	20230710	2680	82.65	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
78	20230718	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	95	2	1.98	30492101485	6222987	123.84	4805	5140	4640	6240	3365	4805	4899.95	1.07	0	-50868	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2396	29.52	1.29	12	12.72	166.00	3795.00	6040	20230710	-18.87	2680	20220929	82.84	6040	-18.87	20230710	2940	66.67	20230428	6040	-18.87	20230710	2680	82.84	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
79	20230718	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	145	2	3.02	27984847790	5711972	113.67	4805	5140	4640	6240	3365	4805	4899.37	1.07	0	-3108	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2421	29.82	1.30	12	11.68	166.00	3795.00	6040	20230710	-18.05	2680	20220929	84.70	6040	-18.05	20230710	2940	68.37	20230428	6040	-18.05	20230710	2680	84.70	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
80	20230718	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-150	5	-3.12	5609868330	1195142	23.78	4805	4820	4640	6240	3365	4805	4693.67	1.07	0	141130	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2277	28.04	1.23	12	2.44	166.00	3795.00	6040	20230710	-22.93	2680	20220929	73.69	6040	-22.93	20230710	2940	58.33	20230428	6040	-22.93	20230710	2680	73.69	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
81	20230718	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-100	5	-2.08	1655221850	350342	6.97	4805	4820	4655	6240	3365	4805	4724.03	1.07	0	38399	5398	5101	4953	4656	4508	5027	4582	245	1437	500	3170	5	1	48907400	2301	28.34	1.24	12	0.72	166.00	3795.00	6040	20230710	-22.10	2680	20220929	75.56	6040	-22.10	20230710	2940	60.03	20230428	6040	-22.10	20230710	2680	75.56	20220929	8.76	N	109610	500	244 억		522416	N	N	0	N	00	N
82	20230717	160729	57	100.00	KOSDAQ		금속	N	N	N	N		N	4805	-35	5	-0.72	24884204445	4936479	149.31	5050	5250	4805	6290	3390	4840	5041.50	0.99	0	40593	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2350	28.95	1.27	12	10.09	166.00	3795.00	6040	20230710	-20.45	2680	20220929	79.29	6040	-20.45	20230710	2940	63.44	20230428	6040	-20.45	20230710	2680	79.29	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
83	20230717	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	30	2	0.62	23592807275	4668911	141.22	5050	5250	4815	6290	3390	4840	5053.22	0.99	0	-5744	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2382	29.34	1.28	12	9.55	166.00	3795.00	6040	20230710	-19.37	2680	20220929	81.72	6040	-19.37	20230710	2940	65.65	20230428	6040	-19.37	20230710	2680	81.72	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
84	20230717	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	85	2	1.76	21721292440	4285862	129.63	5050	5250	4910	6290	3390	4840	5068.18	0.99	0	3376	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2409	29.67	1.30	12	8.76	166.00	3795.00	6040	20230710	-18.46	2680	20220929	83.77	6040	-18.46	20230710	2940	67.52	20230428	6040	-18.46	20230710	2680	83.77	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
85	20230717	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	100	2	2.07	20821490030	4103918	124.13	5050	5250	4910	6290	3390	4840	5073.62	0.99	0	1923	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2416	29.76	1.30	12	8.39	166.00	3795.00	6040	20230710	-18.21	2680	20220929	84.33	6040	-18.21	20230710	2940	68.03	20230428	6040	-18.21	20230710	2680	84.33	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
86	20230717	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	100	2	2.07	20039847765	3945774	119.34	5050	5250	4910	6290	3390	4840	5078.88	0.99	0	3452	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2416	29.76	1.30	12	8.07	166.00	3795.00	6040	20230710	-18.21	2680	20220929	84.33	6040	-18.21	20230710	2940	68.03	20230428	6040	-18.21	20230710	2680	84.33	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
87	20230717	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	135	2	2.79	18757435275	3686363	111.50	5050	5250	4950	6290	3390	4840	5088.40	0.99	0	6979	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2433	29.97	1.31	12	7.54	166.00	3795.00	6040	20230710	-17.63	2680	20220929	85.63	6040	-17.63	20230710	2940	69.22	20230428	6040	-17.63	20230710	2680	85.63	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
88	20230717	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	140	2	2.89	17253925390	3384789	102.38	5050	5250	4950	6290	3390	4840	5097.57	0.99	0	-3316	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	5	1	48907400	2436	30.00	1.31	12	6.92	166.00	3795.00	6040	20230710	-17.55	2680	20220929	85.82	6040	-17.55	20230710	2940	69.39	20230428	6040	-17.55	20230710	2680	85.82	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
89	20230717	090722	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	280	2	5.79	9329834710	1810136	54.75	5050	5250	5040	6290	3390	4840	5154.40	0.99	0	1052	5256	5047	4941	4732	4626	4995	4680	245	1450	500	3190	10	1	48907400	2504	30.84	1.35	12	3.70	166.00	3795.00	6040	20230710	-15.23	2680	20220929	91.04	6040	-15.23	20230710	2940	74.15	20230428	6040	-15.23	20230710	2680	91.04	20220929	8.82	N	109610	500	244 억		485788	N	N	0	N	00	N
90	20230714	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-180	5	-3.59	15915022280	3223621	75.03	5130	5150	4835	6520	3520	5020	4937.66	1.18	0	-90728	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2367	29.16	1.28	12	6.59	166.00	3795.00	6040	20230710	-19.87	2680	20220929	80.60	6040	-19.87	20230710	2940	64.63	20230428	6040	-19.87	20230710	2680	80.60	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
91	20230714	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	-165	5	-3.29	14748291715	2982743	69.43	5130	5150	4850	6520	3520	5020	4944.54	1.18	0	-103479	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2374	29.25	1.28	12	6.10	166.00	3795.00	6040	20230710	-19.62	2680	20220929	81.16	6040	-19.62	20230710	2940	65.14	20230428	6040	-19.62	20230710	2680	81.16	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
92	20230714	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-145	5	-2.89	12673295415	2555749	59.49	5130	5150	4865	6520	3520	5020	4958.74	1.18	0	-104911	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2384	29.37	1.28	12	5.23	166.00	3795.00	6040	20230710	-19.29	2680	20220929	81.90	6040	-19.29	20230710	2940	65.82	20230428	6040	-19.29	20230710	2680	81.90	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
93	20230714	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-125	5	-2.49	11706494865	2357850	54.88	5130	5150	4865	6520	3520	5020	4964.90	1.18	0	-92399	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2394	29.49	1.29	12	4.82	166.00	3795.00	6040	20230710	-18.96	2680	20220929	82.65	6040	-18.96	20230710	2940	66.50	20230428	6040	-18.96	20230710	2680	82.65	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
94	20230714	120720	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-115	5	-2.29	10879032010	2188601	50.94	5130	5150	4865	6520	3520	5020	4970.77	1.18	0	-82308	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2399	29.55	1.29	12	4.47	166.00	3795.00	6040	20230710	-18.79	2680	20220929	83.02	6040	-18.79	20230710	2940	66.84	20230428	6040	-18.79	20230710	2680	83.02	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
95	20230714	110726	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-130	5	-2.59	9824366745	1973186	45.93	5130	5150	4865	6520	3520	5020	4978.93	1.18	0	-69909	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2392	29.46	1.29	12	4.03	166.00	3795.00	6040	20230710	-19.04	2680	20220929	82.46	6040	-19.04	20230710	2940	66.33	20230428	6040	-19.04	20230710	2680	82.46	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
96	20230714	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-110	5	-2.19	7770602265	1554192	36.18	5130	5150	4865	6520	3520	5020	4999.77	1.18	0	-59198	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	5	1	48907400	2401	29.58	1.29	12	3.18	166.00	3795.00	6040	20230710	-18.71	2680	20220929	83.21	6040	-18.71	20230710	2940	67.01	20230428	6040	-18.71	20230710	2680	83.21	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
97	20230714	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	60	2	1.20	1519277210	296863	6.91	5130	5150	5060	6520	3520	5020	5117.79	1.18	0	-3127	5480	5250	5120	4890	4760	5185	4825	245	1500	500	3310	10	1	48907400	2484	30.60	1.34	12	0.61	166.00	3795.00	6040	20230710	-15.89	2680	20220929	89.55	6040	-15.89	20230710	2940	72.79	20230428	6040	-15.89	20230710	2680	89.55	20220929	8.74	N	109610	500	244 억		576537	N	N	0	N	00	N
98	20230713	160721	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-120	5	-2.33	21745628185	4209296	83.32	5180	5350	4990	6680	3600	5140	5166.95	1.11	0	32525	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2455	30.24	1.32	12	8.61	166.00	3795.00	6040	20230710	-16.89	2680	20220929	87.31	6040	-16.89	20230710	2940	70.75	20230428	6040	-16.89	20230710	2680	87.31	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
99	20230713	150716	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-120	5	-2.33	20684629015	3998217	79.14	5180	5350	4990	6680	3600	5140	5173.71	1.11	0	30953	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2455	30.24	1.32	12	8.18	166.00	3795.00	6040	20230710	-16.89	2680	20220929	87.31	6040	-16.89	20230710	2940	70.75	20230428	6040	-16.89	20230710	2680	87.31	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
100	20230713	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-60	5	-1.17	18517272655	3568091	70.63	5180	5350	4990	6680	3600	5140	5190.10	1.11	0	-36296	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2484	30.60	1.34	12	7.30	166.00	3795.00	6040	20230710	-15.89	2680	20220929	89.55	6040	-15.89	20230710	2940	72.79	20230428	6040	-15.89	20230710	2680	89.55	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
101	20230713	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-30	5	-0.58	17708271365	3409007	67.48	5180	5350	4990	6680	3600	5140	5195.03	1.11	0	-39507	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2499	30.78	1.35	12	6.97	166.00	3795.00	6040	20230710	-15.40	2680	20220929	90.67	6040	-15.40	20230710	2940	73.81	20230428	6040	-15.40	20230710	2680	90.67	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
102	20230713	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-100	5	-1.95	16625663745	3196284	63.27	5180	5350	4990	6680	3600	5140	5202.13	1.11	0	-12763	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2465	30.36	1.33	12	6.54	166.00	3795.00	6040	20230710	-16.56	2680	20220929	88.06	6040	-16.56	20230710	2940	71.43	20230428	6040	-16.56	20230710	2680	88.06	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
103	20230713	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	10	2	0.19	12609135950	2404389	47.59	5180	5350	5150	6680	3600	5140	5245.50	1.11	0	-53963	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2519	31.02	1.36	12	4.92	166.00	3795.00	6040	20230710	-14.74	2680	20220929	92.16	6040	-14.74	20230710	2940	75.17	20230428	6040	-14.74	20230710	2680	92.16	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
104	20230713	100715	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	110	2	2.14	10539005240	2006364	39.71	5180	5350	5160	6680	3600	5140	5254.46	1.11	0	-51119	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2568	31.63	1.38	12	4.10	166.00	3795.00	6040	20230710	-13.08	2680	20220929	95.90	6040	-13.08	20230710	2940	78.57	20230428	6040	-13.08	20230710	2680	95.90	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
105	20230713	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	90	2	1.75	2416164860	464232	9.19	5180	5260	5160	6680	3600	5140	5209.00	1.11	0	-64617	5540	5340	5240	5040	4940	5290	4990	245	1540	500	3390	10	1	48907400	2558	31.51	1.38	12	0.95	166.00	3795.00	6040	20230710	-13.41	2680	20220929	95.15	6040	-13.41	20230710	2940	77.89	20230428	6040	-13.41	20230710	2680	95.15	20220929	8.42	N	109610	500	244 억		544808	N	N	0	N	00	N
106	20230712	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-110	5	-2.10	25684547690	4859416	91.57	5200	5440	5140	6820	3680	5250	5285.87	1.09	0	1780	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2514	30.96	1.35	12	9.94	166.00	3795.00	6040	20230710	-14.90	2680	20220929	91.79	6040	-14.90	20230710	2940	74.83	20230428	6040	-14.90	20230710	2680	91.79	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
107	20230712	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-50	5	-0.95	24169196080	4565510	86.03	5200	5440	5140	6820	3680	5250	5293.88	1.09	0	-38985	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2543	31.33	1.37	12	9.34	166.00	3795.00	6040	20230710	-13.91	2680	20220929	94.03	6040	-13.91	20230710	2940	76.87	20230428	6040	-13.91	20230710	2680	94.03	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
108	20230712	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-30	5	-0.57	20799961770	3914237	73.76	5200	5440	5170	6820	3680	5250	5313.95	1.09	0	-78710	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2553	31.45	1.38	12	8.00	166.00	3795.00	6040	20230710	-13.58	2680	20220929	94.78	6040	-13.58	20230710	2940	77.55	20230428	6040	-13.58	20230710	2680	94.78	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
109	20230712	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-10	5	-0.19	17508053870	3288180	61.96	5200	5440	5170	6820	3680	5250	5324.58	1.09	0	-29114	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2563	31.57	1.38	12	6.72	166.00	3795.00	6040	20230710	-13.25	2680	20220929	95.52	6040	-13.25	20230710	2940	78.23	20230428	6040	-13.25	20230710	2680	95.52	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
110	20230712	120711	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	20	2	0.38	16375802040	3072895	57.90	5200	5440	5170	6820	3680	5250	5329.15	1.09	0	-10208	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2577	31.75	1.39	12	6.28	166.00	3795.00	6040	20230710	-12.75	2680	20220929	96.64	6040	-12.75	20230710	2940	79.25	20230428	6040	-12.75	20230710	2680	96.64	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
111	20230712	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	30	2	0.57	15376294770	2883098	54.33	5200	5440	5170	6820	3680	5250	5333.30	1.09	0	1646	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2582	31.81	1.39	12	5.90	166.00	3795.00	6040	20230710	-12.58	2680	20220929	97.01	6040	-12.58	20230710	2940	79.59	20230428	6040	-12.58	20230710	2680	97.01	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
112	20230712	100711	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-10	5	-0.19	13051852810	2441752	46.01	5200	5440	5170	6820	3680	5250	5345.34	1.09	0	-17087	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2563	31.57	1.38	12	4.99	166.00	3795.00	6040	20230710	-13.25	2680	20220929	95.52	6040	-13.25	20230710	2940	78.23	20230428	6040	-13.25	20230710	2680	95.52	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
113	20230712	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	70	2	1.33	1675569240	318922	6.01	5200	5320	5170	6820	3680	5250	5253.87	1.09	0	1165	5710	5480	5310	5080	4910	5395	4995	245	1570	500	3460	10	1	48907400	2602	32.05	1.40	12	0.65	166.00	3795.00	6040	20230710	-11.92	2680	20220929	98.51	6040	-11.92	20230710	2940	80.95	20230428	6040	-11.92	20230710	2680	98.51	20220929	8.89	N	109610	500	244 억		534597	N	N	0	N	00	N
114	20230711	160701	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-240	5	-4.37	27192842980	5183689	19.61	5500	5540	5140	7130	3850	5490	5244.48	1.58	0	-301806	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2568	31.63	1.38	12	10.60	166.00	3795.00	6040	20230710	-13.08	2680	20220929	95.90	6040	-13.08	20230710	2940	78.57	20230428	6040	-13.08	20230710	2680	95.90	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
115	20230711	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-250	5	-4.55	25869421660	4931674	18.66	5500	5540	5140	7130	3850	5490	5244.15	1.58	0	-306026	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2563	31.57	1.38	12	10.08	166.00	3795.00	6040	20230710	-13.25	2680	20220929	95.52	6040	-13.25	20230710	2940	78.23	20230428	6040	-13.25	20230710	2680	95.52	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
116	20230711	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-300	5	-5.46	22412859270	4273234	16.17	5500	5540	5140	7130	3850	5490	5243.30	1.58	0	-318384	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2538	31.27	1.37	12	8.74	166.00	3795.00	6040	20230710	-14.07	2680	20220929	93.66	6040	-14.07	20230710	2940	76.53	20230428	6040	-14.07	20230710	2680	93.66	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
117	20230711	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-280	5	-5.10	20630583230	3929664	14.87	5500	5540	5140	7130	3850	5490	5248.21	1.58	0	-300730	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2548	31.39	1.37	12	8.03	166.00	3795.00	6040	20230710	-13.74	2680	20220929	94.40	6040	-13.74	20230710	2940	77.21	20230428	6040	-13.74	20230710	2680	94.40	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
118	20230711	120704	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-300	5	-5.46	19278628700	3670105	13.88	5500	5540	5140	7130	3850	5490	5251.03	1.58	0	-273560	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2538	31.27	1.37	12	7.50	166.00	3795.00	6040	20230710	-14.07	2680	20220929	93.66	6040	-14.07	20230710	2940	76.53	20230428	6040	-14.07	20230710	2680	93.66	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
119	20230711	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-270	5	-4.92	17692994170	3365584	12.73	5500	5540	5140	7130	3850	5490	5255.05	1.58	0	-238918	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2553	31.45	1.38	12	6.88	166.00	3795.00	6040	20230710	-13.58	2680	20220929	94.78	6040	-13.58	20230710	2940	77.55	20230428	6040	-13.58	20230710	2680	94.78	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
120	20230711	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-280	5	-5.10	13552784860	2566711	9.71	5500	5540	5170	7130	3850	5490	5277.86	1.58	0	-145311	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2548	31.39	1.37	12	5.25	166.00	3795.00	6040	20230710	-13.74	2680	20220929	94.40	6040	-13.74	20230710	2940	77.21	20230428	6040	-13.74	20230710	2680	94.40	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
121	20230711	090703	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-220	5	-4.01	4400498990	817986	3.09	5500	5540	5200	7130	3850	5490	5375.70	1.58	0	-44036	6390	5940	5590	5140	4790	5765	4965	245	1640	500	3620	10	1	48907400	2577	31.75	1.39	12	1.67	166.00	3795.00	6040	20230710	-12.75	2680	20220929	96.64	6040	-12.75	20230710	2940	79.25	20230428	6040	-12.75	20230710	2680	96.64	20220929	8.81	N	109610	500	244 억		771358	N	N	0	N	00	N
122	20230710	160659	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5490	-60	5	-1.08	150777794300	26045723	124.19	5510	6040	5240	7210	3890	5550	5790.39	1.27	0	154813	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2685	33.07	1.45	12	53.26	166.00	3795.00	6040	20230710	-9.11	2680	20220929	104.85	6040	-9.11	20230710	2940	86.73	20230428	6040	-9.11	20230710	2680	104.85	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
123	20230710	150659	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5460	-90	5	-1.62	145395558330	25058658	119.48	5510	6040	5240	7210	3890	5550	5802.80	1.27	0	69036	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2670	32.89	1.44	12	51.24	166.00	3795.00	6040	20230710	-9.60	2680	20220929	103.73	6040	-9.60	20230710	2940	85.71	20230428	6040	-9.60	20230710	2680	103.73	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
124	20230710	140652	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5740	190	2	3.42	131187753750	22539158	107.47	5510	6040	5480	7210	3890	5550	5821.14	1.27	0	-114042	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2807	34.58	1.51	12	46.09	166.00	3795.00	6040	20230710	-4.97	2680	20220929	114.18	6040	-4.97	20230710	2940	95.24	20230428	6040	-4.97	20230710	2680	114.18	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
125	20230710	130645	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5700	150	2	2.70	123306650450	21155470	100.87	5510	6040	5480	7210	3890	5550	5829.37	1.27	0	-178058	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2788	34.34	1.50	12	43.26	166.00	3795.00	6040	20230710	-5.63	2680	20220929	112.69	6040	-5.63	20230710	2940	93.88	20230428	6040	-5.63	20230710	2680	112.69	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
126	20230710	120701	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5830	280	2	5.05	115890854230	19863661	94.71	5510	6040	5480	7210	3890	5550	5835.15	1.27	0	-207194	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2851	35.12	1.54	12	40.61	166.00	3795.00	6040	20230710	-3.48	2680	20220929	117.54	6040	-3.48	20230710	2940	98.30	20230428	6040	-3.48	20230710	2680	117.54	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
127	20230710	110659	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5870	320	2	5.77	107002292330	18338631	87.44	5510	6040	5480	7210	3890	5550	5835.71	1.27	0	-189292	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2871	35.36	1.55	12	37.50	166.00	3795.00	6040	20230710	-2.81	2680	20220929	119.03	6040	-2.81	20230710	2940	99.66	20230428	6040	-2.81	20230710	2680	119.03	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
128	20230710	100701	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5760	210	2	3.78	81738493820	14013366	66.82	5510	6040	5480	7210	3890	5550	5834.08	1.27	0	-250585	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2817	34.70	1.52	12	28.65	166.00	3795.00	6040	20230710	-4.64	2680	20220929	114.93	6040	-4.64	20230710	2940	95.92	20230428	6040	-4.64	20230710	2680	114.93	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
129	20230710	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	10	2	0.18	4211993200	762192	3.63	5510	5580	5480	7210	3890	5550	5524.18	1.27	0	-54741	5916	5732	5426	5242	4936	5825	5335	245	1660	500	3660	10	1	48907400	2719	33.49	1.47	12	1.56	166.00	3795.00	5890	20230621	-5.60	2680	20220929	107.46	5890	-5.60	20230621	2940	89.12	20230428	5890	-5.60	20230621	2680	107.46	20220929	8.64	N	109610	500	244 억		620844	N	N	0	N	00	N
130	20230707	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	290	2	5.51	112374342590	20662884	225.84	5160	5610	5120	6830	3690	5260	5438.37	1.44	0	-32295	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2714	33.43	1.46	12	42.25	166.00	3795.00	5890	20230621	-5.77	2680	20220929	107.09	5890	-5.77	20230621	2940	88.78	20230428	5890	-5.77	20230621	2680	107.09	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
131	20230707	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	260	2	4.94	105733078030	19466575	212.77	5160	5610	5120	6830	3690	5260	5431.61	1.44	0	-49986	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2700	33.25	1.45	12	39.80	166.00	3795.00	5890	20230621	-6.28	2680	20220929	105.97	5890	-6.28	20230621	2940	87.76	20230428	5890	-6.28	20230621	2680	105.97	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
132	20230707	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	200	2	3.80	96175867600	17726593	193.75	5160	5610	5120	6830	3690	5260	5425.60	1.44	0	-266049	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2670	32.89	1.44	12	36.25	166.00	3795.00	5890	20230621	-7.30	2680	20220929	103.73	5890	-7.30	20230621	2940	85.71	20230428	5890	-7.30	20230621	2680	103.73	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
133	20230707	130657	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	260	2	4.94	85648935130	15810072	172.80	5160	5610	5120	6830	3690	5260	5417.46	1.44	0	-280246	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2700	33.25	1.45	12	32.33	166.00	3795.00	5890	20230621	-6.28	2680	20220929	105.97	5890	-6.28	20230621	2940	87.76	20230428	5890	-6.28	20230621	2680	105.97	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
134	20230707	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	180	2	3.42	72083850610	13337792	145.78	5160	5610	5120	6830	3690	5260	5404.59	1.44	0	-179354	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2661	32.77	1.43	12	27.27	166.00	3795.00	5890	20230621	-7.64	2680	20220929	102.99	5890	-7.64	20230621	2940	85.03	20230428	5890	-7.64	20230621	2680	102.99	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
135	20230707	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	170	2	3.23	37392914720	7037731	76.92	5160	5490	5120	6830	3690	5260	5313.28	1.44	0	-215703	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2656	32.71	1.43	12	14.39	166.00	3795.00	5890	20230621	-7.81	2680	20220929	102.61	5890	-7.81	20230621	2940	84.69	20230428	5890	-7.81	20230621	2680	102.61	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
136	20230707	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	100	2	1.90	14082433260	2691904	29.42	5160	5360	5120	6830	3690	5260	5231.30	1.44	0	-158774	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2621	32.29	1.41	12	5.50	166.00	3795.00	5890	20230621	-9.00	2680	20220929	100.00	5890	-9.00	20230621	2940	82.31	20230428	5890	-9.00	20230621	2680	100.00	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
137	20230707	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-60	5	-1.14	2634050390	508425	5.56	5160	5230	5130	6830	3690	5260	5179.26	1.44	0	1496	5613	5436	5153	4976	4693	5525	5065	245	1570	500	3470	10	1	48907400	2543	31.33	1.37	12	1.04	166.00	3795.00	5890	20230621	-11.71	2680	20220929	94.03	5890	-11.71	20230621	2940	76.87	20230428	5890	-11.71	20230621	2680	94.03	20220929	8.56	N	109610	500	244 억		702783	N	N	0	N	00	N
138	20230706	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	325	2	6.59	45253390675	8777637	224.68	4965	5330	4870	6410	3455	4935	5155.09	1.06	0	190892	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2573	31.69	1.39	12	17.95	166.00	3795.00	5890	20230621	-10.70	2680	20220929	96.27	5890	-10.70	20230621	2940	78.91	20230428	5890	-10.70	20230621	2680	96.27	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
139	20230706	150653	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	355	2	7.19	32988802385	6446893	165.02	4965	5300	4870	6410	3455	4935	5117.10	1.06	0	292386	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2587	31.87	1.39	12	13.18	166.00	3795.00	5890	20230621	-10.19	2680	20220929	97.39	5890	-10.19	20230621	2940	79.93	20230428	5890	-10.19	20230621	2680	97.39	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
140	20230706	140654	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	115	2	2.33	13638233715	2711738	69.41	4965	5140	4870	6410	3455	4935	5029.44	1.06	0	122122	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2470	30.42	1.33	12	5.54	166.00	3795.00	5890	20230621	-14.26	2680	20220929	88.43	5890	-14.26	20230621	2940	71.77	20230428	5890	-14.26	20230621	2680	88.43	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
141	20230706	130654	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	65	2	1.32	12130156140	2410485	61.70	4965	5140	4870	6410	3455	4935	5032.38	1.06	0	80546	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2445	30.12	1.32	12	4.93	166.00	3795.00	5890	20230621	-15.11	2680	20220929	86.57	5890	-15.11	20230621	2940	70.07	20230428	5890	-15.11	20230621	2680	86.57	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
142	20230706	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	105	2	2.13	7537626445	1503901	38.50	4965	5080	4870	6410	3455	4935	5012.21	1.06	0	78905	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2465	30.36	1.33	12	3.07	166.00	3795.00	5890	20230621	-14.43	2680	20220929	88.06	5890	-14.43	20230621	2940	71.43	20230428	5890	-14.43	20230621	2680	88.06	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
143	20230706	110657	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	95	2	1.93	6017560295	1202856	30.79	4965	5080	4870	6410	3455	4935	5002.91	1.06	0	50487	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2460	30.30	1.33	12	2.46	166.00	3795.00	5890	20230621	-14.60	2680	20220929	87.69	5890	-14.60	20230621	2940	71.09	20230428	5890	-14.60	20230621	2680	87.69	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
144	20230706	100653	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	75	2	1.52	4542373480	909142	23.27	4965	5080	4870	6410	3455	4935	4996.54	1.06	0	-13715	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	10	1	48907400	2450	30.18	1.32	12	1.86	166.00	3795.00	5890	20230621	-14.94	2680	20220929	86.94	5890	-14.94	20230621	2940	70.41	20230428	5890	-14.94	20230621	2680	86.94	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
145	20230706	090652	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-40	5	-0.81	728282765	148208	3.79	4965	4975	4870	6410	3455	4935	4913.46	1.06	0	-33278	5205	5070	4955	4820	4705	5137	4887	245	1477	500	3250	5	1	48907400	2394	29.49	1.29	12	0.30	166.00	3795.00	5890	20230621	-16.89	2680	20220929	82.65	5890	-16.89	20230621	2940	66.50	20230428	5890	-16.89	20230621	2680	82.65	20220929	8.30	N	109610	500	244 억		520664	N	N	0	N	00	N
146	20230705	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-55	5	-1.10	19002889355	3818130	143.15	4925	5090	4840	6480	3495	4990	4977.07	1.38	0	-152904	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	5	1	48907400	2414	29.73	1.30	12	7.81	166.00	3795.00	5890	20230621	-16.21	2680	20220929	84.14	5890	-16.21	20230621	2940	67.86	20230428	5890	-16.21	20230621	2680	84.14	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
147	20230705	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-60	5	-1.20	18201152205	3655637	137.06	4925	5090	4840	6480	3495	4990	4978.92	1.38	0	-162460	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	5	1	48907400	2411	29.70	1.30	12	7.47	166.00	3795.00	5890	20230621	-16.30	2680	20220929	83.96	5890	-16.30	20230621	2940	67.69	20230428	5890	-16.30	20230621	2680	83.96	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
148	20230705	140641	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-55	5	-1.10	17184795800	3449864	129.35	4925	5090	4840	6480	3495	4990	4981.29	1.38	0	-176716	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	5	1	48907400	2414	29.73	1.30	12	7.05	166.00	3795.00	5890	20230621	-16.21	2680	20220929	84.14	5890	-16.21	20230621	2940	67.86	20230428	5890	-16.21	20230621	2680	84.14	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
149	20230705	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	30	2	0.60	15767514120	3164671	118.65	4925	5090	4840	6480	3495	4990	4982.35	1.38	0	-149484	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	10	1	48907400	2455	30.24	1.32	12	6.47	166.00	3795.00	5890	20230621	-14.77	2680	20220929	87.31	5890	-14.77	20230621	2940	70.75	20230428	5890	-14.77	20230621	2680	87.31	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
150	20230705	120641	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	60	2	1.20	14804236570	2972592	111.45	4925	5090	4840	6480	3495	4990	4980.24	1.38	0	-152431	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	10	1	48907400	2470	30.42	1.33	12	6.08	166.00	3795.00	5890	20230621	-14.26	2680	20220929	88.43	5890	-14.26	20230621	2940	71.77	20230428	5890	-14.26	20230621	2680	88.43	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
151	20230705	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	20	2	0.40	11407833405	2297770	86.15	4925	5090	4840	6480	3495	4990	4964.73	1.38	0	-143978	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	10	1	48907400	2450	30.18	1.32	12	4.70	166.00	3795.00	5890	20230621	-14.94	2680	20220929	86.94	5890	-14.94	20230621	2940	70.41	20230428	5890	-14.94	20230621	2680	86.94	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
152	20230705	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-110	5	-2.20	3436703945	699938	26.24	4925	4965	4870	6480	3495	4990	4909.86	1.38	0	20377	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	5	1	48907400	2387	29.40	1.29	12	1.43	166.00	3795.00	5890	20230621	-17.15	2680	20220929	82.09	5890	-17.15	20230621	2940	65.99	20230428	5890	-17.15	20230621	2680	82.09	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
153	20230705	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-80	5	-1.60	1226475290	249260	9.35	4925	4965	4885	6480	3495	4990	4920.09	1.38	0	-25394	5166	5077	5011	4922	4856	5045	4890	245	1492	500	3290	5	1	48907400	2401	29.58	1.29	12	0.51	166.00	3795.00	5890	20230621	-16.64	2680	20220929	83.21	5890	-16.64	20230621	2940	67.01	20230428	5890	-16.64	20230621	2680	83.21	20220929	8.12	N	109610	500	244 억		673569	N	N	0	N	00	N
154	20230704	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-150	5	-2.92	13115380210	2618373	57.29	5070	5100	4945	6680	3600	5140	5008.71	2.04	0	-323878	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	5	1	48907400	2440	30.06	1.31	12	5.35	166.00	3795.00	5890	20230621	-15.28	2680	20220929	86.19	5890	-15.28	20230621	2940	69.73	20230428	5890	-15.28	20230621	2680	86.19	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
155	20230704	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-155	5	-3.02	12329155195	2460705	53.84	5070	5100	4945	6680	3600	5140	5010.07	2.04	0	-320572	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	5	1	48907400	2438	30.03	1.31	12	5.03	166.00	3795.00	5890	20230621	-15.37	2680	20220929	86.01	5890	-15.37	20230621	2940	69.56	20230428	5890	-15.37	20230621	2680	86.01	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
156	20230704	140638	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-160	5	-3.11	10552828485	2106291	46.08	5070	5100	4945	6680	3600	5140	5009.75	2.04	0	-318362	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	5	1	48907400	2436	30.00	1.31	12	4.31	166.00	3795.00	5890	20230621	-15.45	2680	20220929	85.82	5890	-15.45	20230621	2940	69.39	20230428	5890	-15.45	20230621	2680	85.82	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
157	20230704	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-145	5	-2.82	9577928825	1910700	41.80	5070	5100	4945	6680	3600	5140	5012.35	2.04	0	-296270	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	5	1	48907400	2443	30.09	1.32	12	3.91	166.00	3795.00	5890	20230621	-15.20	2680	20220929	86.38	5890	-15.20	20230621	2940	69.90	20230428	5890	-15.20	20230621	2680	86.38	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
158	20230704	120634	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-120	5	-2.33	8780688285	1750991	38.31	5070	5100	4945	6680	3600	5140	5014.23	2.04	0	-274541	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	10	1	48907400	2455	30.24	1.32	12	3.58	166.00	3795.00	5890	20230621	-14.77	2680	20220929	87.31	5890	-14.77	20230621	2940	70.75	20230428	5890	-14.77	20230621	2680	87.31	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
159	20230704	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-120	5	-2.33	8330139625	1661156	36.35	5070	5100	4945	6680	3600	5140	5014.17	2.04	0	-250035	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	10	1	48907400	2455	30.24	1.32	12	3.40	166.00	3795.00	5890	20230621	-14.77	2680	20220929	87.31	5890	-14.77	20230621	2940	70.75	20230428	5890	-14.77	20230621	2680	87.31	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
160	20230704	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-130	5	-2.53	6532572940	1303600	28.52	5070	5100	4945	6680	3600	5140	5010.53	2.04	0	-191925	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	10	1	48907400	2450	30.18	1.32	12	2.67	166.00	3795.00	5890	20230621	-14.94	2680	20220929	86.94	5890	-14.94	20230621	2940	70.41	20230428	5890	-14.94	20230621	2680	86.94	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
161	20230704	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-110	5	-2.14	1270813880	251134	5.49	5070	5080	5030	6680	3600	5140	5058.19	2.04	0	-46326	5326	5232	5076	4982	4826	5280	5030	245	1540	500	3390	10	1	48907400	2460	30.30	1.33	12	0.51	166.00	3795.00	5890	20230621	-14.60	2680	20220929	87.69	5890	-14.60	20230621	2940	71.09	20230428	5890	-14.60	20230621	2680	87.69	20220929	8.12	N	109610	500	244 억		995840	N	N	0	N	00	N
162	20230703	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	175	2	3.52	22463690570	4441245	126.03	4935	5170	4920	6450	3480	4965	5057.44	1.46	0	300192	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	10	1	48907400	2514	30.96	1.35	12	9.08	166.00	3795.00	5890	20230621	-12.73	2680	20220929	91.79	5890	-12.73	20230621	2940	74.83	20230428	5890	-12.73	20230621	2680	91.79	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
163	20230703	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	145	2	2.92	20725636410	4101834	116.40	4935	5170	4920	6450	3480	4965	5052.83	1.46	0	272210	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	10	1	48907400	2499	30.78	1.35	12	8.39	166.00	3795.00	5890	20230621	-13.24	2680	20220929	90.67	5890	-13.24	20230621	2940	73.81	20230428	5890	-13.24	20230621	2680	90.67	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
164	20230703	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	135	2	2.72	16309158180	3239237	91.92	4935	5130	4920	6450	3480	4965	5034.94	1.46	0	222751	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	10	1	48907400	2494	30.72	1.34	12	6.62	166.00	3795.00	5890	20230621	-13.41	2680	20220929	90.30	5890	-13.41	20230621	2940	73.47	20230428	5890	-13.41	20230621	2680	90.30	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
165	20230703	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	65	2	1.31	11970736960	2384712	67.67	4935	5100	4920	6450	3480	4965	5019.85	1.46	0	173207	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	10	1	48907400	2460	30.30	1.33	12	4.88	166.00	3795.00	5890	20230621	-14.60	2680	20220929	87.69	5890	-14.60	20230621	2940	71.09	20230428	5890	-14.60	20230621	2680	87.69	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
166	20230703	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	85	2	1.71	10960105270	2183744	61.97	4935	5100	4920	6450	3480	4965	5019.02	1.46	0	107704	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	10	1	48907400	2470	30.42	1.33	12	4.47	166.00	3795.00	5890	20230621	-14.26	2680	20220929	88.43	5890	-14.26	20230621	2940	71.77	20230428	5890	-14.26	20230621	2680	88.43	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
167	20230703	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	75	2	1.51	9846216950	1962805	55.70	4935	5100	4920	6450	3480	4965	5016.48	1.46	0	51474	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	10	1	48907400	2465	30.36	1.33	12	4.01	166.00	3795.00	5890	20230621	-14.43	2680	20220929	88.06	5890	-14.43	20230621	2940	71.43	20230428	5890	-14.43	20230621	2680	88.06	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
168	20230703	100613	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	15	2	0.30	6019841235	1201210	34.09	4935	5100	4920	6450	3480	4965	5011.59	1.46	0	42510	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	5	1	48907400	2436	30.00	1.31	12	2.46	166.00	3795.00	5890	20230621	-15.45	2680	20220929	85.82	5890	-15.45	20230621	2940	69.39	20230428	5890	-15.45	20230621	2680	85.82	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N
169	20230703	090620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	1083605775	218335	6.20	4935	5010	4920	6450	3480	4965	4963.02	1.46	0	26044	5148	5056	4888	4796	4628	5102	4842	245	1485	500	3270	5	1	48907400	2440	30.06	1.31	12	0.45	166.00	3795.00	5890	20230621	-15.28	2680	20220929	86.19	5890	-15.28	20230621	2940	69.73	20230428	5890	-15.28	20230621	2680	86.19	20220929	8.00	N	109610	500	244 억		713900	N	N	0	N	00	N