KissMeData/073640/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	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	5	2	0.12	86900362965	21344278	81.88	3510	4460	3450	5510	2970	4240	4069.59	1.45	0	39712	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3889	12.30	3.79	12	23.30	345.00	1119.00	7640	20230712	-44.44	1290	20220928	229.07	7640	-44.44	20230712	1860	128.23	20230112	7640	-44.44	20230712	1290	229.07	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
3	20230731	150633	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-60	5	-1.42	84561196330	20791727	79.76	3510	4460	3450	5510	2970	4240	4065.40	1.45	0	-1772	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3829	12.12	3.74	12	22.69	345.00	1119.00	7640	20230712	-45.29	1290	20220928	224.03	7640	-45.29	20230712	1860	124.73	20230112	7640	-45.29	20230712	1290	224.03	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
4	20230731	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	70	2	1.65	74764190810	18499555	70.96	3510	4460	3450	5510	2970	4240	4039.26	1.45	0	-30119	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3949	12.49	3.85	12	20.19	345.00	1119.00	7640	20230712	-43.59	1290	20220928	234.11	7640	-43.59	20230712	1860	131.72	20230112	7640	-43.59	20230712	1290	234.11	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
5	20230731	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-130	5	-3.07	59070745350	14864443	57.02	3510	4415	3450	5510	2970	4240	3970.38	1.45	0	-52685	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3765	11.91	3.67	12	16.23	345.00	1119.00	7640	20230712	-46.20	1290	20220928	218.60	7640	-46.20	20230712	1860	120.97	20230112	7640	-46.20	20230712	1290	218.60	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
6	20230731	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-115	5	-2.71	56618993290	14269096	54.74	3510	4415	3450	5510	2970	4240	3964.12	1.45	0	-58034	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3779	11.96	3.69	12	15.58	345.00	1119.00	7640	20230712	-46.01	1290	20220928	219.77	7640	-46.01	20230712	1860	121.77	20230112	7640	-46.01	20230712	1290	219.77	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
7	20230731	110644	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-125	5	-2.95	47691870960	12132600	46.54	3510	4415	3450	5510	2970	4240	3925.77	1.45	0	-87165	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3770	11.93	3.68	12	13.24	345.00	1119.00	7640	20230712	-46.14	1290	20220928	218.99	7640	-46.14	20230712	1860	121.24	20230112	7640	-46.14	20230712	1290	218.99	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
8	20230731	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-140	5	-3.30	41250263650	10559768	40.51	3510	4415	3450	5510	2970	4240	3900.00	1.45	0	-99253	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3756	11.88	3.66	12	11.53	345.00	1119.00	7640	20230712	-46.34	1290	20220928	217.83	7640	-46.34	20230712	1860	120.43	20230112	7640	-46.34	20230712	1290	217.83	20220928	1.86	N	073640	100	91 억		1328649	N	N	0	N	00	N
9	20230731	090633	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	0	3	0.00	838036000	197650	0.76	0	0	0	5510	2970	4240	0.00	1.45	0	50191	5440	4840	4350	3750	3260	5140	4050	92	1270	100	2540	5	1	91613800	3884	12.29	3.79	12	0.22	345.00	1119.00	7640	20230712	-44.50	1290	20220928	228.68	7640	-44.50	20230712	1860	127.96	20230112	7640	-44.50	20230712	1290	228.68	20220928	1.86	N	073640	100	91 억		1328649	Y	N	0	N	00	N
10	20230728	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-510	5	-10.74	110216346245	25616286	480.32	3990	4950	3860	6170	3325	4750	4300.04	0.95	0	453804	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	3884	12.29	3.79	12	27.96	345.00	1119.00	7640	20230712	-44.50	1290	20220928	228.68	7640	-44.50	20230712	1860	127.96	20230112	7640	-44.50	20230712	1290	228.68	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
11	20230728	150635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-55	5	-1.16	89611680320	21045916	394.62	3990	4950	3860	6170	3325	4750	4254.03	0.95	0	733459	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	4301	13.61	4.20	12	22.97	345.00	1119.00	7640	20230712	-38.55	1290	20220928	263.95	7640	-38.55	20230712	1860	152.42	20230112	7640	-38.55	20230712	1290	263.95	20220928	1.86	N	073640	100	91 억		874385	Y	N	0	N	00	N
12	20230728	140631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-650	5	-13.68	60392924265	14120770	264.77	3990	4950	3885	6170	3325	4750	4271.29	0.95	0	832420	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	3756	11.88	3.66	12	15.41	345.00	1119.00	7640	20230712	-46.34	1290	20220928	217.83	7640	-46.34	20230712	1860	120.43	20230112	7640	-46.34	20230712	1290	217.83	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
13	20230728	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-665	5	-14.00	47667908415	10968511	205.66	3990	4950	3885	6170	3325	4750	4339.72	0.95	0	425109	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	3742	11.84	3.65	12	11.97	345.00	1119.00	7640	20230712	-46.53	1290	20220928	216.67	7640	-46.53	20230712	1860	119.62	20230112	7640	-46.53	20230712	1290	216.67	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
14	20230728	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-370	5	-7.79	40711450700	9308690	174.54	3990	4950	3885	6170	3325	4750	4366.70	0.95	0	512874	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	4013	12.70	3.91	12	10.16	345.00	1119.00	7640	20230712	-42.67	1290	20220928	239.53	7640	-42.67	20230712	1860	135.48	20230112	7640	-42.67	20230712	1290	239.53	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
15	20230728	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-350	5	-7.37	33469429170	7610243	142.70	3990	4950	3885	6170	3325	4750	4390.15	0.95	0	364223	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	4031	12.75	3.93	12	8.31	345.00	1119.00	7640	20230712	-42.41	1290	20220928	241.09	7640	-42.41	20230712	1860	136.56	20230112	7640	-42.41	20230712	1290	241.09	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
16	20230728	100629	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-180	5	-3.79	26567384920	6047147	113.39	3990	4950	3885	6170	3325	4750	4383.37	0.95	0	271765	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	4187	13.25	4.08	12	6.60	345.00	1119.00	7640	20230712	-40.18	1290	20220928	254.26	7640	-40.18	20230712	1860	145.70	20230112	7640	-40.18	20230712	1290	254.26	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
17	20230728	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-730	5	-15.37	8091140855	1965793	36.86	3990	4325	3885	6170	3325	4750	4057.90	0.95	0	243312	5790	5270	5000	4480	4210	5135	4345	92	1422	100	2850	5	1	91613800	3683	11.65	3.59	12	2.15	345.00	1119.00	7640	20230712	-47.38	1290	20220928	211.63	7640	-47.38	20230712	1860	116.13	20230112	7640	-47.38	20230712	1290	211.63	20220928	1.86	N	073640	100	91 억		874385	N	N	0	N	00	N
18	20230727	160631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-810	5	-14.57	26446478105	5161196	52.76	5390	5520	4730	7220	3900	5560	5125.91	0.85	-208192	90398	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	5	1	91613800	4352	13.77	4.24	12	5.63	345.00	1119.00	7640	20230712	-37.83	1290	20220928	268.22	7640	-37.83	20230712	1860	155.38	20230112	7640	-37.83	20230712	1290	268.22	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
19	20230727	150631	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-530	5	-9.53	22601112200	4368326	44.66	5390	5520	5000	7220	3900	5560	5173.85	0.85	-208192	-242	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4608	14.58	4.50	12	4.77	345.00	1119.00	7640	20230712	-34.16	1290	20220928	289.92	7640	-34.16	20230712	1860	170.43	20230112	7640	-34.16	20230712	1290	289.92	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
20	20230727	140628	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-370	5	-6.65	20210694190	3896792	39.84	5390	5520	5000	7220	3900	5560	5186.48	0.85	-208192	13459	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4755	15.04	4.64	12	4.25	345.00	1119.00	7640	20230712	-32.07	1290	20220928	302.33	7640	-32.07	20230712	1860	179.03	20230112	7640	-32.07	20230712	1290	302.33	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
21	20230727	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-440	5	-7.91	17316975320	3330080	34.04	5390	5520	5040	7220	3900	5560	5200.16	0.85	-208192	28444	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4691	14.84	4.58	12	3.63	345.00	1119.00	7640	20230712	-32.98	1290	20220928	296.90	7640	-32.98	20230712	1860	175.27	20230112	7640	-32.98	20230712	1290	296.90	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
22	20230727	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-400	5	-7.19	14814003780	2843661	29.07	5390	5520	5040	7220	3900	5560	5209.47	0.85	-208192	47521	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4727	14.96	4.61	12	3.10	345.00	1119.00	7640	20230712	-32.46	1290	20220928	300.00	7640	-32.46	20230712	1860	177.42	20230112	7640	-32.46	20230712	1290	300.00	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
23	20230727	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-380	5	-6.83	12300888060	2356245	24.09	5390	5520	5040	7220	3900	5560	5220.53	0.85	-208192	57465	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4746	15.01	4.63	12	2.57	345.00	1119.00	7640	20230712	-32.20	1290	20220928	301.55	7640	-32.20	20230712	1860	178.49	20230112	7640	-32.20	20230712	1290	301.55	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
24	20230727	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-240	5	-4.32	9756739830	1868488	19.10	5390	5520	5040	7220	3900	5560	5221.71	0.85	-208192	138781	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4874	15.42	4.75	12	2.04	345.00	1119.00	7640	20230712	-30.37	1290	20220928	312.40	7640	-30.37	20230712	1860	186.02	20230112	7640	-30.37	20230712	1290	312.40	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
25	20230727	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-200	5	-3.60	1451087560	268708	2.75	5390	5520	5330	7220	3900	5560	5400.17	0.85	-208192	60119	6620	6090	5700	5170	4780	5895	4975	92	1660	100	3330	10	1	91613800	4910	15.54	4.79	12	0.29	345.00	1119.00	7640	20230712	-29.84	1290	20220928	315.50	7640	-29.84	20230712	1860	188.17	20230112	7640	-29.84	20230712	1290	315.50	20220928	1.84	N	073640	100	91 억		782925	N	N	0	N	00	N
26	20230726	160626	57	100.00	KOSDAQ		금속	N	N	N	N		N	5560	-880	5	-13.66	56638032250	9723468	76.92	5900	6230	5310	8370	4510	6440	5823.06	1.08	0	-235712	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5094	16.12	4.97	12	10.61	345.00	1119.00	7640	20230712	-27.23	1290	20220928	331.01	7640	-27.23	20230712	1860	198.92	20230112	7640	-27.23	20230712	1290	331.01	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
27	20230726	150630	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-990	5	-15.37	54638500550	9359756	74.04	5900	6230	5310	8370	4510	6440	5835.50	1.08	0	-286026	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	4993	15.80	4.87	12	10.22	345.00	1119.00	7640	20230712	-28.66	1290	20220928	322.48	7640	-28.66	20230712	1860	193.01	20230112	7640	-28.66	20230712	1290	322.48	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
28	20230726	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-960	5	-14.91	49909199630	8512804	67.34	5900	6230	5310	8370	4510	6440	5860.63	1.08	0	-151414	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5020	15.88	4.90	12	9.29	345.00	1119.00	7640	20230712	-28.27	1290	20220928	324.81	7640	-28.27	20230712	1860	194.62	20230112	7640	-28.27	20230712	1290	324.81	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
29	20230726	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-530	5	-8.23	38144193120	6421158	50.79	5900	6230	5700	8370	4510	6440	5937.85	1.08	0	-230142	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5414	17.13	5.28	12	7.01	345.00	1119.00	7640	20230712	-22.64	1290	20220928	358.14	7640	-22.64	20230712	1860	217.74	20230112	7640	-22.64	20230712	1290	358.14	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
30	20230726	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-430	5	-6.68	35629592010	5998978	47.46	5900	6230	5700	8370	4510	6440	5936.55	1.08	0	-237878	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5506	17.42	5.37	12	6.55	345.00	1119.00	7640	20230712	-21.34	1290	20220928	365.89	7640	-21.34	20230712	1860	223.12	20230112	7640	-21.34	20230712	1290	365.89	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
31	20230726	110622	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-410	5	-6.37	31924185630	5384634	42.60	5900	6230	5700	8370	4510	6440	5925.66	1.08	0	-191287	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5524	17.48	5.39	12	5.88	345.00	1119.00	7640	20230712	-21.07	1290	20220928	367.44	7640	-21.07	20230712	1860	224.19	20230112	7640	-21.07	20230712	1290	367.44	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
32	20230726	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	-370	5	-5.75	24233864780	4101529	32.45	5900	6230	5700	8370	4510	6440	5904.25	1.08	0	-20854	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5561	17.59	5.42	12	4.48	345.00	1119.00	7640	20230712	-20.55	1290	20220928	370.54	7640	-20.55	20230712	1860	226.34	20230112	7640	-20.55	20230712	1290	370.54	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
33	20230726	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-630	5	-9.78	9010735630	1530409	12.11	5900	6020	5700	8370	4510	6440	5875.83	1.08	0	-33133	7473	6956	6473	5956	5473	7215	6215	92	1930	100	3860	10	1	91613800	5323	16.84	5.19	12	1.67	345.00	1119.00	7640	20230712	-23.95	1290	20220928	350.39	7640	-23.95	20230712	1860	212.37	20230112	7640	-23.95	20230712	1290	350.39	20220928	1.86	N	073640	100	91 억		991117	N	N	0	N	00	N
34	20230725	160621	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	150	2	2.38	78680092980	12120894	116.56	6380	6990	5990	8170	4410	6290	6491.85	1.46	0	-343043	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5900	18.67	5.76	12	13.23	345.00	1119.00	7640	20230712	-15.71	1290	20220928	399.22	7640	-15.71	20230712	1860	246.24	20230112	7640	-15.71	20230712	1290	399.22	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
35	20230725	150616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	140	2	2.23	69867472910	10733310	103.21	6380	6990	5990	8170	4410	6290	6509.42	1.46	0	-349634	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5891	18.64	5.75	12	11.72	345.00	1119.00	7640	20230712	-15.84	1290	20220928	398.45	7640	-15.84	20230712	1860	245.70	20230112	7640	-15.84	20230712	1290	398.45	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
36	20230725	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	60	2	0.95	25258103750	4033817	38.79	6380	6540	5990	8170	4410	6290	6261.58	1.46	0	-224435	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5817	18.41	5.67	12	4.40	345.00	1119.00	7640	20230712	-16.88	1290	20220928	392.25	7640	-16.88	20230712	1860	241.40	20230112	7640	-16.88	20230712	1290	392.25	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
37	20230725	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	50	2	0.79	23428694500	3743094	35.99	6380	6540	5990	8170	4410	6290	6259.17	1.46	0	-173180	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5808	18.38	5.67	12	4.09	345.00	1119.00	7640	20230712	-17.02	1290	20220928	391.47	7640	-17.02	20230712	1860	240.86	20230112	7640	-17.02	20230712	1290	391.47	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
38	20230725	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-80	5	-1.27	19443132750	3113880	29.94	6380	6540	5990	8170	4410	6290	6244.01	1.46	0	-188656	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5689	18.00	5.55	12	3.40	345.00	1119.00	7640	20230712	-18.72	1290	20220928	381.40	7640	-18.72	20230712	1860	233.87	20230112	7640	-18.72	20230712	1290	381.40	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
39	20230725	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	-50	5	-0.79	18281762400	2927164	28.15	6380	6540	5990	8170	4410	6290	6245.54	1.46	0	-181248	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5717	18.09	5.58	12	3.20	345.00	1119.00	7640	20230712	-18.32	1290	20220928	383.72	7640	-18.32	20230712	1860	235.48	20230112	7640	-18.32	20230712	1290	383.72	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
40	20230725	100619	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-80	5	-1.27	15465965020	2474941	23.80	6380	6540	5990	8170	4410	6290	6249.01	1.46	0	-140999	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5689	18.00	5.55	12	2.70	345.00	1119.00	7640	20230712	-18.72	1290	20220928	381.40	7640	-18.72	20230712	1860	233.87	20230112	7640	-18.72	20230712	1290	381.40	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
41	20230725	090618	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	80	2	1.27	4332892160	672231	6.46	6380	6540	6360	8170	4410	6290	6445.70	1.46	0	-93836	6823	6556	6163	5896	5503	6690	6030	92	1880	100	3770	10	1	91613800	5836	18.46	5.69	12	0.73	345.00	1119.00	7640	20230712	-16.62	1290	20220928	393.80	7640	-16.62	20230712	1860	242.47	20230112	7640	-16.62	20230712	1290	393.80	20220928	1.86	N	073640	100	91 억		1336173	N	N	0	N	00	N
42	20230724	160621	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	610	2	10.74	63539811350	10248875	255.97	5850	6430	5770	7380	3980	5680	6200.48	1.00	0	428035	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5763	18.23	5.62	12	11.19	345.00	1119.00	7640	20230712	-17.67	1290	20220928	387.60	7640	-17.67	20230712	1860	238.17	20230112	7640	-17.67	20230712	1290	387.60	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
43	20230724	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	6290	610	2	10.74	61591945680	9939676	248.24	5850	6430	5770	7380	3980	5680	6197.45	1.00	0	426693	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5763	18.23	5.62	12	10.85	345.00	1119.00	7640	20230712	-17.67	1290	20220928	387.60	7640	-17.67	20230712	1860	238.17	20230112	7640	-17.67	20230712	1290	387.60	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
44	20230724	140615	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	530	2	9.33	56257455330	9088448	226.98	5850	6430	5770	7380	3980	5680	6190.94	1.00	0	349681	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5689	18.00	5.55	12	9.92	345.00	1119.00	7640	20230712	-18.72	1290	20220928	381.40	7640	-18.72	20230712	1860	233.87	20230112	7640	-18.72	20230712	1290	381.40	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
45	20230724	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	530	2	9.33	53492805590	8638728	215.75	5850	6430	5770	7380	3980	5680	6193.21	1.00	0	335386	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5689	18.00	5.55	12	9.43	345.00	1119.00	7640	20230712	-18.72	1290	20220928	381.40	7640	-18.72	20230712	1860	233.87	20230112	7640	-18.72	20230712	1290	381.40	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
46	20230724	120616	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	580	2	10.21	47476876410	7666643	191.47	5850	6430	5770	7380	3980	5680	6193.79	1.00	0	477381	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5735	18.14	5.59	12	8.37	345.00	1119.00	7640	20230712	-18.06	1290	20220928	385.27	7640	-18.06	20230712	1860	236.56	20230112	7640	-18.06	20230712	1290	385.27	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
47	20230724	110620	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	590	2	10.39	43271666790	6997842	174.77	5850	6430	5770	7380	3980	5680	6184.79	1.00	0	474808	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5744	18.17	5.60	12	7.64	345.00	1119.00	7640	20230712	-17.93	1290	20220928	386.05	7640	-17.93	20230712	1860	237.10	20230112	7640	-17.93	20230712	1290	386.05	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
48	20230724	100614	57	100.00	KOSDAQ		금속	N	N	N	N		N	6220	540	2	9.51	30437783280	4966349	124.03	5850	6360	5770	7380	3980	5680	6130.33	1.00	0	456661	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5698	18.03	5.56	12	5.42	345.00	1119.00	7640	20230712	-18.59	1290	20220928	382.17	7640	-18.59	20230712	1860	234.41	20230112	7640	-18.59	20230712	1290	382.17	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
49	20230724	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	180	2	3.17	3005649040	514245	12.84	5850	5900	5770	7380	3980	5680	5850.37	1.00	0	-56523	6153	5916	5663	5426	5173	6035	5545	92	1700	100	3400	10	1	91613800	5369	16.99	5.24	12	0.56	345.00	1119.00	7640	20230712	-23.30	1290	20220928	354.26	7640	-23.30	20230712	1860	215.05	20230112	7640	-23.30	20230712	1290	354.26	20220928	1.89	N	073640	100	91 억		918596	N	N	0	N	00	N
50	20230721	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	80	2	1.43	22165273510	3902325	85.77	5410	5900	5410	7280	3920	5600	5680.14	1.24	0	-242986	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5204	16.46	5.08	12	4.26	345.00	1119.00	7640	20230712	-25.65	1290	20220928	340.31	7640	-25.65	20230712	1860	205.38	20230112	7640	-25.65	20230712	1290	340.31	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
51	20230721	150614	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	50	2	0.89	21417290450	3770014	82.86	5410	5900	5410	7280	3920	5600	5681.09	1.24	0	-244782	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5176	16.38	5.05	12	4.12	345.00	1119.00	7640	20230712	-26.05	1290	20220928	337.98	7640	-26.05	20230712	1860	203.76	20230112	7640	-26.05	20230712	1290	337.98	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
52	20230721	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	140	2	2.50	18726795090	3300115	72.53	5410	5900	5410	7280	3920	5600	5674.73	1.24	0	-241594	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5259	16.64	5.13	12	3.60	345.00	1119.00	7640	20230712	-24.87	1290	20220928	344.96	7640	-24.87	20230712	1860	208.60	20230112	7640	-24.87	20230712	1290	344.96	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
53	20230721	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	40	2	0.71	12755514280	2265937	49.80	5410	5790	5410	7280	3920	5600	5629.32	1.24	0	-244754	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5167	16.35	5.04	12	2.47	345.00	1119.00	7640	20230712	-26.18	1290	20220928	337.21	7640	-26.18	20230712	1860	203.23	20230112	7640	-26.18	20230712	1290	337.21	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
54	20230721	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-80	5	-1.43	11261303240	1999530	43.95	5410	5790	5410	7280	3920	5600	5632.07	1.24	0	-292114	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5057	16.00	4.93	12	2.18	345.00	1119.00	7640	20230712	-27.75	1290	20220928	327.91	7640	-27.75	20230712	1860	196.77	20230112	7640	-27.75	20230712	1290	327.91	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
55	20230721	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	5580	-20	5	-0.36	9841188730	1744029	38.33	5410	5790	5410	7280	3920	5600	5642.94	1.24	0	-226142	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5112	16.17	4.99	12	1.90	345.00	1119.00	7640	20230712	-26.96	1290	20220928	332.56	7640	-26.96	20230712	1860	200.00	20230112	7640	-26.96	20230712	1290	332.56	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
56	20230721	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	60	2	1.07	7911022870	1399497	30.76	5410	5790	5410	7280	3920	5600	5653.00	1.24	0	-107834	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5185	16.41	5.06	12	1.53	345.00	1119.00	7640	20230712	-25.92	1290	20220928	338.76	7640	-25.92	20230712	1860	204.30	20230112	7640	-25.92	20230712	1290	338.76	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
57	20230721	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	0	3	0.00	1373728500	248686	5.47	5410	5650	5410	7280	3920	5600	5522.01	1.24	0	-14043	6133	5866	5513	5246	4893	6000	5380	92	1680	100	3360	10	1	91613800	5130	16.23	5.00	12	0.27	345.00	1119.00	7640	20230712	-26.70	1290	20220928	334.11	7640	-26.70	20230712	1860	201.08	20230112	7640	-26.70	20230712	1290	334.11	20220928	1.88	N	073640	100	91 억		1139866	N	N	0	N	00	N
58	20230720	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	260	2	4.87	24951870490	4521504	110.51	5340	5780	5160	6940	3740	5340	5518.41	1.03	0	215438	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	5130	16.23	5.00	12	4.94	345.00	1119.00	7640	20230712	-26.70	1290	20220928	334.11	7640	-26.70	20230712	1860	201.08	20230112	7640	-26.70	20230712	1290	334.11	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
59	20230720	150610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	280	2	5.24	23952920110	4342767	106.14	5340	5780	5160	6940	3740	5340	5515.68	1.03	0	216234	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	5149	16.29	5.02	12	4.74	345.00	1119.00	7640	20230712	-26.44	1290	20220928	335.66	7640	-26.44	20230712	1860	202.15	20230112	7640	-26.44	20230712	1290	335.66	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
60	20230720	140609	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	190	2	3.56	21749842330	3949256	96.52	5340	5780	5160	6940	3740	5340	5507.42	1.03	0	230465	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	5066	16.03	4.94	12	4.31	345.00	1119.00	7640	20230712	-27.62	1290	20220928	328.68	7640	-27.62	20230712	1860	197.31	20230112	7640	-27.62	20230712	1290	328.68	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
61	20230720	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	230	2	4.31	19061115960	3462365	84.62	5340	5780	5160	6940	3740	5340	5505.34	1.03	0	160225	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	5103	16.14	4.98	12	3.78	345.00	1119.00	7640	20230712	-27.09	1290	20220928	331.78	7640	-27.09	20230712	1860	199.46	20230112	7640	-27.09	20230712	1290	331.78	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
62	20230720	120614	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	260	2	4.87	17392259400	3163430	77.31	5340	5780	5160	6940	3740	5340	5498.03	1.03	0	125848	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	5130	16.23	5.00	12	3.45	345.00	1119.00	7640	20230712	-26.70	1290	20220928	334.11	7640	-26.70	20230712	1860	201.08	20230112	7640	-26.70	20230712	1290	334.11	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
63	20230720	110612	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	110	2	2.06	9327545130	1734773	42.40	5340	5600	5160	6940	3740	5340	5376.86	1.03	0	87588	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	4993	15.80	4.87	12	1.89	345.00	1119.00	7640	20230712	-28.66	1290	20220928	322.48	7640	-28.66	20230712	1860	193.01	20230112	7640	-28.66	20230712	1290	322.48	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
64	20230720	100606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	-30	5	-0.56	4549842430	861340	21.05	5340	5450	5160	6940	3740	5340	5282.13	1.03	0	35818	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	4865	15.39	4.75	12	0.94	345.00	1119.00	7640	20230712	-30.50	1290	20220928	311.63	7640	-30.50	20230712	1860	185.48	20230112	7640	-30.50	20230712	1290	311.63	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
65	20230720	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-70	5	-1.31	1170410830	218869	5.35	5340	5450	5250	6940	3740	5340	5347.62	1.03	0	-42619	6006	5672	5406	5072	4806	5540	4940	92	1600	100	3200	10	1	91613800	4828	15.28	4.71	12	0.24	345.00	1119.00	7640	20230712	-31.02	1290	20220928	308.53	7640	-31.02	20230712	1860	183.33	20230112	7640	-31.02	20230712	1290	308.53	20220928	1.90	N	073640	100	91 억		940484	N	N	0	N	00	N
66	20230719	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-20	5	-0.37	21722084210	4055969	59.85	5700	5740	5140	6960	3760	5360	5355.60	1.54	0	-479086	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4892	15.48	4.77	12	4.43	345.00	1119.00	7640	20230712	-30.10	1290	20220928	313.95	7640	-30.10	20230712	1860	187.10	20230112	7640	-30.10	20230712	1290	313.95	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
67	20230719	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	20	2	0.37	20829544780	3888645	57.38	5700	5740	5140	6960	3760	5360	5356.50	1.54	0	-500812	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4929	15.59	4.81	12	4.24	345.00	1119.00	7640	20230712	-29.58	1290	20220928	317.05	7640	-29.58	20230712	1860	189.25	20230112	7640	-29.58	20230712	1290	317.05	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
68	20230719	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	-40	5	-0.75	18394245970	3435246	50.69	5700	5740	5140	6960	3760	5360	5354.56	1.54	0	-514409	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4874	15.42	4.75	12	3.75	345.00	1119.00	7640	20230712	-30.37	1290	20220928	312.40	7640	-30.37	20230712	1860	186.02	20230112	7640	-30.37	20230712	1290	312.40	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
69	20230719	130612	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-110	5	-2.05	17094604360	3191055	47.08	5700	5740	5140	6960	3760	5360	5357.04	1.54	0	-483687	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4810	15.22	4.69	12	3.48	345.00	1119.00	7640	20230712	-31.28	1290	20220928	306.98	7640	-31.28	20230712	1860	182.26	20230112	7640	-31.28	20230712	1290	306.98	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
70	20230719	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-70	5	-1.31	15490325640	2887925	42.61	5700	5740	5140	6960	3760	5360	5363.83	1.54	0	-492926	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4846	15.33	4.73	12	3.15	345.00	1119.00	7640	20230712	-30.76	1290	20220928	310.08	7640	-30.76	20230712	1860	184.41	20230112	7640	-30.76	20230712	1290	310.08	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
71	20230719	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-110	5	-2.05	13034552620	2418839	35.69	5700	5740	5140	6960	3760	5360	5388.77	1.54	0	-510510	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4810	15.22	4.69	12	2.64	345.00	1119.00	7640	20230712	-31.28	1290	20220928	306.98	7640	-31.28	20230712	1860	182.26	20230112	7640	-31.28	20230712	1290	306.98	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
72	20230719	100614	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-200	5	-3.73	11161806320	2062048	30.43	5700	5740	5140	6960	3760	5360	5412.99	1.54	0	-486532	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	4727	14.96	4.61	12	2.25	345.00	1119.00	7640	20230712	-32.46	1290	20220928	300.00	7640	-32.46	20230712	1860	177.42	20230112	7640	-32.46	20230712	1290	300.00	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
73	20230719	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	110	2	2.05	3898007500	697921	10.30	5700	5740	5450	6960	3760	5360	5585.35	1.54	0	-191376	5860	5610	5280	5030	4700	5735	5155	92	1600	100	3210	10	1	91613800	5011	15.86	4.89	12	0.76	345.00	1119.00	7640	20230712	-28.40	1290	20220928	324.03	7640	-28.40	20230712	1860	194.09	20230112	7640	-28.40	20230712	1290	324.03	20220928	1.96	N	073640	100	91 억		1412156	N	N	0	N	00	N
74	20230718	160613	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	80	2	1.52	34296800750	6590181	124.49	5320	5530	4950	6860	3700	5280	5203.86	1.05	0	388205	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4910	15.54	4.79	12	7.19	345.00	1119.00	7640	20230712	-29.84	1290	20220928	315.50	7640	-29.84	20230712	1860	188.17	20230112	7640	-29.84	20230712	1290	315.50	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
75	20230718	150613	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	30	2	0.57	33058510740	6357578	120.10	5320	5530	4950	6860	3700	5280	5199.75	1.05	0	457883	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4865	15.39	4.75	12	6.94	345.00	1119.00	7640	20230712	-30.50	1290	20220928	311.63	7640	-30.50	20230712	1860	185.48	20230112	7640	-30.50	20230712	1290	311.63	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
76	20230718	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-90	5	-1.70	30003292280	5780654	109.20	5320	5530	4950	6860	3700	5280	5190.16	1.05	0	460204	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4755	15.04	4.64	12	6.31	345.00	1119.00	7640	20230712	-32.07	1290	20220928	302.33	7640	-32.07	20230712	1860	179.03	20230112	7640	-32.07	20230712	1290	302.33	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
77	20230718	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-110	5	-2.08	28486775810	5489219	103.69	5320	5530	4950	6860	3700	5280	5189.44	1.05	0	493034	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4736	14.99	4.62	12	5.99	345.00	1119.00	7640	20230712	-32.33	1290	20220928	300.78	7640	-32.33	20230712	1860	177.96	20230112	7640	-32.33	20230712	1290	300.78	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
78	20230718	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	20	2	0.38	25637247840	4940942	93.34	5320	5530	4950	6860	3700	5280	5188.58	1.05	0	425617	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4856	15.36	4.74	12	5.39	345.00	1119.00	7640	20230712	-30.63	1290	20220928	310.85	7640	-30.63	20230712	1860	184.95	20230112	7640	-30.63	20230712	1290	310.85	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
79	20230718	110615	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-50	5	-0.95	22608255340	4366063	82.48	5320	5530	4950	6860	3700	5280	5177.98	1.05	0	487736	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4791	15.16	4.67	12	4.77	345.00	1119.00	7640	20230712	-31.54	1290	20220928	305.43	7640	-31.54	20230712	1860	181.18	20230112	7640	-31.54	20230712	1290	305.43	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
80	20230718	100609	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-120	5	-2.27	9914725440	1857896	35.10	5320	5530	5110	6860	3700	5280	5336.80	1.05	0	-76393	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4727	14.96	4.61	12	2.03	345.00	1119.00	7640	20230712	-32.46	1290	20220928	300.00	7640	-32.46	20230712	1860	177.42	20230112	7640	-32.46	20230712	1290	300.00	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
81	20230718	090609	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	140	2	2.65	2513423880	462047	8.73	5320	5530	5320	6860	3700	5280	5442.78	1.05	0	-83337	6073	5676	5413	5016	4753	5545	4885	92	1580	100	3160	10	1	91613800	4965	15.71	4.84	12	0.50	345.00	1119.00	7640	20230712	-29.06	1290	20220928	320.16	7640	-29.06	20230712	1860	191.40	20230112	7640	-29.06	20230712	1290	320.16	20220928	1.96	N	073640	100	91 억		963998	N	N	0	N	00	N
82	20230717	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-470	5	-8.17	27907234220	5209025	75.71	5770	5810	5150	7470	4030	5750	5356.50	0.94	0	111678	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4837	15.30	4.72	12	5.69	345.00	1119.00	7640	20230712	-30.89	1290	20220928	309.30	7640	-30.89	20230712	1860	183.87	20230112	7640	-30.89	20230712	1290	309.30	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
83	20230717	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-480	5	-8.35	26906907990	5018495	72.94	5770	5810	5150	7470	4030	5750	5360.53	0.94	0	117691	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4828	15.28	4.71	12	5.48	345.00	1119.00	7640	20230712	-31.02	1290	20220928	308.53	7640	-31.02	20230712	1860	183.33	20230112	7640	-31.02	20230712	1290	308.53	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
84	20230717	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-500	5	-8.70	22752390920	4226486	61.43	5770	5810	5190	7470	4030	5750	5382.14	0.94	0	120321	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4810	15.22	4.69	12	4.61	345.00	1119.00	7640	20230712	-31.28	1290	20220928	306.98	7640	-31.28	20230712	1860	182.26	20230112	7640	-31.28	20230712	1290	306.98	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
85	20230717	130605	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-390	5	-6.78	18481578560	3415697	49.64	5770	5810	5210	7470	4030	5750	5409.46	0.94	0	68879	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4910	15.54	4.79	12	3.73	345.00	1119.00	7640	20230712	-29.84	1290	20220928	315.50	7640	-29.84	20230712	1860	188.17	20230112	7640	-29.84	20230712	1290	315.50	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
86	20230717	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-350	5	-6.09	16024213680	2955768	42.96	5770	5810	5210	7470	4030	5750	5419.86	0.94	0	25553	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4947	15.65	4.83	12	3.23	345.00	1119.00	7640	20230712	-29.32	1290	20220928	318.60	7640	-29.32	20230712	1860	190.32	20230112	7640	-29.32	20230712	1290	318.60	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
87	20230717	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-320	5	-5.57	13813196760	2546425	37.01	5770	5810	5210	7470	4030	5750	5422.85	0.94	0	37812	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4975	15.74	4.85	12	2.78	345.00	1119.00	7640	20230712	-28.93	1290	20220928	320.93	7640	-28.93	20230712	1860	191.94	20230112	7640	-28.93	20230712	1290	320.93	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
88	20230717	100606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-180	5	-3.13	11993643840	2213763	32.17	5770	5810	5210	7470	4030	5750	5415.77	0.94	0	82234	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	5103	16.14	4.98	12	2.42	345.00	1119.00	7640	20230712	-27.09	1290	20220928	331.78	7640	-27.09	20230712	1860	199.46	20230112	7640	-27.09	20230712	1290	331.78	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
89	20230717	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-490	5	-8.52	5283381200	975017	14.17	5770	5810	5210	7470	4030	5750	5414.22	0.94	0	77561	6603	6176	5903	5476	5203	6040	5340	92	1720	100	3450	10	1	91613800	4819	15.25	4.70	12	1.06	345.00	1119.00	7640	20230712	-31.15	1290	20220928	307.75	7640	-31.15	20230712	1860	182.80	20230112	7640	-31.15	20230712	1290	307.75	20220928	2.06	N	073640	100	91 억		858805	N	N	0	N	00	N
90	20230714	160604	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	80	2	1.41	40272912990	6825133	104.42	5850	6330	5630	7370	3970	5670	5900.88	1.27	0	-321357	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5268	16.67	5.14	12	7.45	345.00	1119.00	7640	20230712	-24.74	1290	20220928	345.74	7640	-24.74	20230712	1860	209.14	20230112	7640	-24.74	20230712	1290	345.74	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
91	20230714	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	30	2	0.53	38883739910	6582287	100.71	5850	6330	5630	7370	3970	5670	5907.33	1.27	0	-345729	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5222	16.52	5.09	12	7.18	345.00	1119.00	7640	20230712	-25.39	1290	20220928	341.86	7640	-25.39	20230712	1860	206.45	20230112	7640	-25.39	20230712	1290	341.86	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
92	20230714	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	70	2	1.23	36228307600	6115991	93.57	5850	6330	5630	7370	3970	5670	5923.54	1.27	0	-339122	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5259	16.64	5.13	12	6.68	345.00	1119.00	7640	20230712	-24.87	1290	20220928	344.96	7640	-24.87	20230712	1860	208.60	20230112	7640	-24.87	20230712	1290	344.96	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
93	20230714	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	130	2	2.29	34362307410	5793386	88.64	5850	6330	5630	7370	3970	5670	5931.30	1.27	0	-318298	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5314	16.81	5.18	12	6.32	345.00	1119.00	7640	20230712	-24.08	1290	20220928	349.61	7640	-24.08	20230712	1860	211.83	20230112	7640	-24.08	20230712	1290	349.61	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
94	20230714	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	10	2	0.18	32677392920	5499056	84.13	5850	6330	5630	7370	3970	5670	5942.36	1.27	0	-330075	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5204	16.46	5.08	12	6.00	345.00	1119.00	7640	20230712	-25.65	1290	20220928	340.31	7640	-25.65	20230712	1860	205.38	20230112	7640	-25.65	20230712	1290	340.31	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
95	20230714	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	160	2	2.82	28640207560	4790789	73.30	5850	6330	5670	7370	3970	5670	5978.18	1.27	0	-312100	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5341	16.90	5.21	12	5.23	345.00	1119.00	7640	20230712	-23.69	1290	20220928	351.94	7640	-23.69	20230712	1860	213.44	20230112	7640	-23.69	20230712	1290	351.94	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
96	20230714	100610	57	100.00	KOSDAQ		금속	N	N	N	N		N	5860	190	2	3.35	23603918520	3920861	59.99	5850	6330	5770	7370	3970	5670	6020.09	1.27	0	-249045	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5369	16.99	5.24	12	4.28	345.00	1119.00	7640	20230712	-23.30	1290	20220928	354.26	7640	-23.30	20230712	1860	215.05	20230112	7640	-23.30	20230712	1290	354.26	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
97	20230714	090607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5900	230	2	4.06	3495263440	598763	9.16	5850	5910	5770	7370	3970	5670	5837.47	1.27	0	-3804	6456	6062	5826	5432	5196	5945	5315	92	1700	100	3400	10	1	91613800	5405	17.10	5.27	12	0.65	345.00	1119.00	7640	20230712	-22.77	1290	20220928	357.36	7640	-22.77	20230712	1860	217.20	20230112	7640	-22.77	20230712	1290	357.36	20220928	1.97	N	073640	100	91 억		1165134	N	N	0	N	00	N
98	20230713	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-480	5	-7.80	37343325920	6310994	35.10	6150	6220	5590	7990	4310	6150	5917.77	1.78	0	-468218	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5195	16.43	5.07	12	6.89	345.00	1119.00	7640	20230712	-25.79	1290	20220928	339.53	7640	-25.79	20230712	1860	204.84	20230112	7640	-25.79	20230712	1290	339.53	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
99	20230713	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-380	5	-6.18	32449866220	5453209	30.33	6150	6220	5760	7990	4310	6150	5950.39	1.78	0	-471989	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5286	16.72	5.16	12	5.95	345.00	1119.00	7640	20230712	-24.48	1290	20220928	347.29	7640	-24.48	20230712	1860	210.22	20230112	7640	-24.48	20230712	1290	347.29	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
100	20230713	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	5950	-200	5	-3.25	27785556300	4657284	25.90	6150	6220	5810	7990	4310	6150	5965.82	1.78	0	-347245	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5451	17.25	5.32	12	5.08	345.00	1119.00	7640	20230712	-22.12	1290	20220928	361.24	7640	-22.12	20230712	1860	219.89	20230112	7640	-22.12	20230712	1290	361.24	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
101	20230713	130602	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-90	5	-1.46	24894349980	4176123	23.23	6150	6220	5810	7990	4310	6150	5960.86	1.78	0	-223333	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5552	17.57	5.42	12	4.56	345.00	1119.00	7640	20230712	-20.68	1290	20220928	369.77	7640	-20.68	20230712	1860	225.81	20230112	7640	-20.68	20230712	1290	369.77	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
102	20230713	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-170	5	-2.76	20787307190	3502899	19.48	6150	6150	5810	7990	4310	6150	5933.96	1.78	0	-143332	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5479	17.33	5.34	12	3.82	345.00	1119.00	7640	20230712	-21.73	1290	20220928	363.57	7640	-21.73	20230712	1860	221.51	20230112	7640	-21.73	20230712	1290	363.57	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
103	20230713	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-160	5	-2.60	19112044020	3222524	17.92	6150	6150	5810	7990	4310	6150	5930.38	1.78	0	-96256	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5488	17.36	5.35	12	3.52	345.00	1119.00	7640	20230712	-21.60	1290	20220928	364.34	7640	-21.60	20230712	1860	222.04	20230112	7640	-21.60	20230712	1290	364.34	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
104	20230713	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-270	5	-4.39	14800867070	2493770	13.87	6150	6150	5810	7990	4310	6150	5934.64	1.78	0	-72809	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5387	17.04	5.25	12	2.72	345.00	1119.00	7640	20230712	-23.04	1290	20220928	355.81	7640	-23.04	20230712	1860	216.13	20230112	7640	-23.04	20230712	1290	355.81	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
105	20230713	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-140	5	-2.28	4052382210	678243	3.77	6150	6150	5820	7990	4310	6150	5973.34	1.78	0	69581	8456	7302	6486	5332	4516	6895	4925	92	1840	100	3690	10	1	91613800	5506	17.42	5.37	12	0.74	345.00	1119.00	7640	20230712	-21.34	1290	20220928	365.89	7640	-21.34	20230712	1860	223.12	20230112	7640	-21.34	20230712	1290	365.89	20220928	2.00	N	073640	100	91 억		1628467	N	N	0	N	00	N
106	20230712	160558	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6150	-1320	5	-17.67	116500174160	17636365	89.98	7470	7640	5670	9710	5230	7470	6601.51	3.67	0	-1781868	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	5634	17.83	5.50	12	19.25	345.00	1119.00	7640	20230712	-19.50	1290	20220928	376.74	7640	-19.50	20230712	1860	230.65	20230112	7640	-19.50	20230712	1290	376.74	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
107	20230712	150553	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6120	-1350	5	-18.07	113626987960	17170634	87.61	7470	7640	5670	9710	5230	7470	6612.93	3.67	0	-1768516	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	5607	17.74	5.47	12	18.74	345.00	1119.00	7640	20230712	-19.90	1290	20220928	374.42	7640	-19.90	20230712	1860	229.03	20230112	7640	-19.90	20230712	1290	374.42	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
108	20230712	140553	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5980	-1490	5	-19.95	96783027730	14428712	73.62	7470	7640	5670	9710	5230	7470	6702.78	3.67	0	-1617404	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	5479	17.33	5.34	12	15.75	345.00	1119.00	7640	20230712	-21.73	1290	20220928	363.57	7640	-21.73	20230712	1860	221.51	20230112	7640	-21.73	20230712	1290	363.57	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
109	20230712	130555	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6600	-870	5	-11.65	62368139540	8855399	45.18	7470	7640	6550	9710	5230	7470	7038.47	3.67	0	-1243666	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	6047	19.13	5.90	12	9.67	345.00	1119.00	7640	20230712	-13.61	1290	20220928	411.63	7640	-13.61	20230712	1860	254.84	20230112	7640	-13.61	20230712	1290	411.63	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
110	20230712	120555	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6660	-810	5	-10.84	56102479640	7917065	40.39	7470	7640	6650	9710	5230	7470	7081.76	3.67	0	-929705	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	6101	19.30	5.95	12	8.64	345.00	1119.00	7640	20230712	-12.83	1290	20220928	416.28	7640	-12.83	20230712	1860	258.06	20230112	7640	-12.83	20230712	1290	416.28	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
111	20230712	110554	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6790	-680	5	-9.10	47051981070	6577891	33.56	7470	7640	6760	9710	5230	7470	7148.56	3.67	0	-503286	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	6221	19.68	6.07	12	7.18	345.00	1119.00	7640	20230712	-11.13	1290	20220928	426.36	7640	-11.13	20230712	1860	265.05	20230112	7640	-11.13	20230712	1290	426.36	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
112	20230712	100557	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7080	-390	5	-5.22	34171689200	4720351	24.08	7470	7640	6800	9710	5230	7470	7234.64	3.67	0	-95939	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	6486	20.52	6.33	12	5.15	345.00	1119.00	7640	20230712	-7.33	1290	20220928	448.84	7640	-7.33	20230712	1860	280.65	20230112	7640	-7.33	20230712	1290	448.84	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
113	20230712	090556	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7540	70	2	0.94	8487956880	1132633	5.78	7470	7640	7390	9710	5230	7470	7496.13	3.67	0	-115717	8616	8042	7056	6482	5496	8330	6770	92	2240	100	4480	10	1	91613800	6908	21.86	6.74	12	1.24	345.00	1119.00	7640	20230712	-1.31	1290	20220928	484.50	7640	-1.31	20230712	1860	305.38	20230112	7640	-1.31	20230712	1290	484.50	20220928	1.97	N	073640	100	91 억		3363127	N	N	0	N	00	N
114	20230711	160547	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7470	1440	2	23.88	139208667350	19491739	686.27	6330	7630	6070	7830	4230	6030	7141.44	1.19	0	2318551	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6844	21.65	6.68	12	21.28	345.00	1119.00	7630	20230711	-2.10	1290	20220928	479.07	7630	-2.10	20230711	1860	301.61	20230112	7630	-2.10	20230711	1290	479.07	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
115	20230711	150548	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7490	1460	2	24.21	133180242780	18679608	657.68	6330	7630	6070	7830	4230	6030	7129.92	1.19	0	2213315	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6862	21.71	6.69	12	20.39	345.00	1119.00	7630	20230711	-1.83	1290	20220928	480.62	7630	-1.83	20230711	1860	302.69	20230112	7630	-1.83	20230711	1290	480.62	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
116	20230711	140544	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7460	1430	2	23.71	112007996970	15864394	558.56	6330	7540	6070	7830	4230	6030	7060.57	1.19	0	2187547	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6834	21.62	6.67	12	17.32	345.00	1119.00	7540	20230711	-1.06	1290	20220928	478.29	7540	-1.06	20230711	1860	301.08	20230112	7540	-1.06	20230711	1290	478.29	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
117	20230711	130537	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7260	1230	2	20.40	99203179030	14126675	497.38	6330	7470	6070	7830	4230	6030	7022.65	1.19	0	1892049	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6651	21.04	6.49	12	15.42	345.00	1119.00	7470	20230711	-2.81	1290	20220928	462.79	7470	-2.81	20230711	1860	290.32	20230112	7470	-2.81	20230711	1290	462.79	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
118	20230711	120551	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7230	1200	2	19.90	92894048400	13261120	466.90	6330	7470	6070	7830	4230	6030	7005.25	1.19	0	1675177	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6624	20.96	6.46	12	14.48	345.00	1119.00	7470	20230711	-3.21	1290	20220928	460.47	7470	-3.21	20230711	1860	288.71	20230112	7470	-3.21	20230711	1290	460.47	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
119	20230711	110552	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7400	1370	2	22.72	80802390460	11602171	408.49	6330	7470	6070	7830	4230	6030	6964.70	1.19	0	1389624	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6779	21.45	6.61	12	12.66	345.00	1119.00	7470	20230711	-0.94	1290	20220928	473.64	7470	-0.94	20230711	1860	297.85	20230112	7470	-0.94	20230711	1290	473.64	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
120	20230711	100551	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	7160	1130	2	18.74	43575707060	6476945	228.04	6330	7240	6070	7830	4230	6030	6728.19	1.19	0	343871	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	6560	20.75	6.40	12	7.07	345.00	1119.00	7240	20230711	-1.10	1290	20220928	455.04	7240	-1.10	20230711	1860	284.95	20230112	7240	-1.10	20230711	1290	455.04	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
121	20230711	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	120	2	1.99	2665410980	428559	15.09	6330	6330	6110	7830	4230	6030	6221.03	1.19	0	-134700	6550	6290	6100	5840	5650	6195	5745	92	1800	100	3610	10	1	91613800	5634	17.83	5.50	12	0.47	345.00	1119.00	6990	20230705	-12.02	1290	20220928	376.74	6990	-12.02	20230705	1860	230.65	20230112	6990	-12.02	20230705	1290	376.74	20220928	2.01	N	073640	100	91 억		1094512	N	N	0	N	00	N
122	20230710	160547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6030	-200	5	-3.21	17371878500	2820285	74.07	6230	6360	5910	8090	4370	6230	6159.77	1.54	0	-313171	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5524	17.48	5.39	12	3.08	345.00	1119.00	6990	20230705	-13.73	1290	20220928	367.44	6990	-13.73	20230705	1860	224.19	20230112	6990	-13.73	20230705	1290	367.44	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
123	20230710	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-240	5	-3.85	16080822640	2604961	68.41	6230	6360	5910	8090	4370	6230	6173.12	1.54	0	-311240	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5488	17.36	5.35	12	2.84	345.00	1119.00	6990	20230705	-14.31	1290	20220928	364.34	6990	-14.31	20230705	1860	222.04	20230112	6990	-14.31	20230705	1290	364.34	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
124	20230710	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-70	5	-1.12	11720340960	1886025	49.53	6230	6360	6080	8090	4370	6230	6214.30	1.54	0	-100734	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5643	17.86	5.50	12	2.06	345.00	1119.00	6990	20230705	-11.87	1290	20220928	377.52	6990	-11.87	20230705	1860	231.18	20230112	6990	-11.87	20230705	1290	377.52	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
125	20230710	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-20	5	-0.32	9689938800	1556134	40.87	6230	6360	6080	8090	4370	6230	6226.93	1.54	0	-3214	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5689	18.00	5.55	12	1.70	345.00	1119.00	6990	20230705	-11.16	1290	20220928	381.40	6990	-11.16	20230705	1860	233.87	20230112	6990	-11.16	20230705	1290	381.40	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
126	20230710	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6240	10	2	0.16	8940469760	1435794	37.71	6230	6360	6080	8090	4370	6230	6226.84	1.54	0	30296	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5717	18.09	5.58	12	1.57	345.00	1119.00	6990	20230705	-10.73	1290	20220928	383.72	6990	-10.73	20230705	1860	235.48	20230112	6990	-10.73	20230705	1290	383.72	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
127	20230710	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	30	2	0.48	7099803090	1143068	30.02	6230	6330	6080	8090	4370	6230	6211.16	1.54	0	-5628	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5735	18.14	5.59	12	1.25	345.00	1119.00	6990	20230705	-10.44	1290	20220928	385.27	6990	-10.44	20230705	1860	236.56	20230112	6990	-10.44	20230705	1290	385.27	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
128	20230710	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-50	5	-0.80	5274336030	850475	22.33	6230	6330	6080	8090	4370	6230	6201.59	1.54	0	-103452	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5662	17.91	5.52	12	0.93	345.00	1119.00	6990	20230705	-11.59	1290	20220928	379.07	6990	-11.59	20230705	1860	232.26	20230112	6990	-11.59	20230705	1290	379.07	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
129	20230710	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	40	2	0.64	1391738970	222952	5.86	6230	6300	6120	8090	4370	6230	6242.40	1.54	0	-20873	6716	6472	6216	5972	5716	6595	6095	92	1860	100	3730	10	1	91613800	5744	18.17	5.60	12	0.24	345.00	1119.00	6990	20230705	-10.30	1290	20220928	386.05	6990	-10.30	20230705	1860	237.10	20230112	6990	-10.30	20230705	1290	386.05	20220928	2.03	N	073640	100	91 억		1409925	N	N	0	N	00	N
130	20230707	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6230	130	2	2.13	23254934830	3769363	60.91	5960	6460	5960	7930	4270	6100	6169.57	1.78	0	-223103	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5708	18.06	5.57	12	4.11	345.00	1119.00	6990	20230705	-10.87	1290	20220928	382.95	6990	-10.87	20230705	1860	234.95	20230112	6990	-10.87	20230705	1290	382.95	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
131	20230707	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	110	2	1.80	21989090190	3565767	57.62	5960	6460	5960	7930	4270	6100	6166.87	1.78	0	-224759	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5689	18.00	5.55	12	3.89	345.00	1119.00	6990	20230705	-11.16	1290	20220928	381.40	6990	-11.16	20230705	1860	233.87	20230112	6990	-11.16	20230705	1290	381.40	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
132	20230707	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	6130	30	2	0.49	19723034800	3197386	51.66	5960	6460	5960	7930	4270	6100	6168.66	1.78	0	-167214	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5616	17.77	5.48	12	3.49	345.00	1119.00	6990	20230705	-12.30	1290	20220928	375.19	6990	-12.30	20230705	1860	229.57	20230112	6990	-12.30	20230705	1290	375.19	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
133	20230707	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6070	-30	5	-0.49	18303969590	2965522	47.92	5960	6460	5960	7930	4270	6100	6172.46	1.78	0	-163987	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5561	17.59	5.42	12	3.24	345.00	1119.00	6990	20230705	-13.16	1290	20220928	370.54	6990	-13.16	20230705	1860	226.34	20230112	6990	-13.16	20230705	1290	370.54	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
134	20230707	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-60	5	-0.98	16702577710	2701603	43.65	5960	6460	5960	7930	4270	6100	6182.72	1.78	0	-88931	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5533	17.51	5.40	12	2.95	345.00	1119.00	6990	20230705	-13.59	1290	20220928	368.22	6990	-13.59	20230705	1860	224.73	20230112	6990	-13.59	20230705	1290	368.22	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
135	20230707	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	40	2	0.66	14471023740	2332526	37.69	5960	6460	5960	7930	4270	6100	6204.38	1.78	0	-48581	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5625	17.80	5.49	12	2.55	345.00	1119.00	6990	20230705	-12.16	1290	20220928	375.97	6990	-12.16	20230705	1860	230.11	20230112	6990	-12.16	20230705	1290	375.97	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
136	20230707	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	40	2	0.66	12412965350	1995164	32.24	5960	6460	5960	7930	4270	6100	6222.03	1.78	0	388	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5625	17.80	5.49	12	2.18	345.00	1119.00	6990	20230705	-12.16	1290	20220928	375.97	6990	-12.16	20230705	1860	230.11	20230112	6990	-12.16	20230705	1290	375.97	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
137	20230707	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	50	2	0.82	2687197830	440763	7.12	5960	6200	5960	7930	4270	6100	6096.63	1.78	0	71526	6960	6530	6280	5850	5600	6405	5725	92	1830	100	3660	10	1	91613800	5634	17.83	5.50	12	0.48	345.00	1119.00	6990	20230705	-12.02	1290	20220928	376.74	6990	-12.02	20230705	1860	230.65	20230112	6990	-12.02	20230705	1290	376.74	20220928	2.04	N	073640	100	91 억		1630695	N	N	0	N	00	N
138	20230706	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6100	-540	5	-8.13	38123605680	6111196	119.45	6700	6710	6030	8630	4650	6640	6238.06	2.94	0	-1055318	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5588	17.68	5.45	12	6.67	345.00	1119.00	6990	20230705	-12.73	1290	20220928	372.87	6990	-12.73	20230705	1860	227.96	20230112	6990	-12.73	20230705	1290	372.87	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
139	20230706	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	-580	5	-8.73	36570284980	5856300	114.47	6700	6710	6030	8630	4650	6640	6244.31	2.94	0	-1027586	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5552	17.57	5.42	12	6.39	345.00	1119.00	6990	20230705	-13.30	1290	20220928	369.77	6990	-13.30	20230705	1860	225.81	20230112	6990	-13.30	20230705	1290	369.77	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
140	20230706	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-470	5	-7.08	32242825270	5146900	100.60	6700	6710	6050	8630	4650	6640	6264.20	2.94	0	-698958	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5653	17.88	5.51	12	5.62	345.00	1119.00	6990	20230705	-11.73	1290	20220928	378.29	6990	-11.73	20230705	1860	231.72	20230112	6990	-11.73	20230705	1290	378.29	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
141	20230706	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6120	-520	5	-7.83	28740616000	4579633	89.52	6700	6710	6050	8630	4650	6640	6275.40	2.94	0	-607012	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5607	17.74	5.47	12	5.00	345.00	1119.00	6990	20230705	-12.45	1290	20220928	374.42	6990	-12.45	20230705	1860	229.03	20230112	6990	-12.45	20230705	1290	374.42	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
142	20230706	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6190	-450	5	-6.78	24111509470	3823371	74.73	6700	6710	6070	8630	4650	6640	6305.97	2.94	0	-495947	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5671	17.94	5.53	12	4.17	345.00	1119.00	6990	20230705	-11.44	1290	20220928	379.84	6990	-11.44	20230705	1860	232.80	20230112	6990	-11.44	20230705	1290	379.84	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
143	20230706	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-470	5	-7.08	21293133340	3370284	65.88	6700	6710	6070	8630	4650	6640	6317.49	2.94	0	-405231	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5653	17.88	5.51	12	3.68	345.00	1119.00	6990	20230705	-11.73	1290	20220928	378.29	6990	-11.73	20230705	1860	231.72	20230112	6990	-11.73	20230705	1290	378.29	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
144	20230706	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6320	-320	5	-4.82	12748673550	1988978	38.88	6700	6710	6230	8630	4650	6640	6409.16	2.94	0	-287579	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5790	18.32	5.65	12	2.17	345.00	1119.00	6990	20230705	-9.59	1290	20220928	389.92	6990	-9.59	20230705	1860	239.78	20230112	6990	-9.59	20230705	1290	389.92	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
145	20230706	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-130	5	-1.96	2405833580	367040	7.17	6700	6710	6450	8630	4650	6640	6553.68	2.94	0	-57699	7166	6902	6726	6462	6286	7035	6595	92	1990	100	3980	10	1	91613800	5964	18.87	5.82	12	0.40	345.00	1119.00	6990	20230705	-6.87	1290	20220928	404.65	6990	-6.87	20230705	1860	250.00	20230112	6990	-6.87	20230705	1290	404.65	20220928	1.96	N	073640	100	91 억		2697575	N	N	0	N	00	N
146	20230705	160538	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6640	-190	5	-2.78	34060431940	5033994	64.85	6610	6990	6550	8870	4790	6830	6766.33	3.03	0	-83060	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6083	19.25	5.93	12	5.49	345.00	1119.00	6990	20230705	-5.01	1290	20220928	414.73	6990	-5.01	20230705	1860	256.99	20230112	6990	-5.01	20230705	1290	414.73	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
147	20230705	150537	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6730	-100	5	-1.46	31701860340	4680728	60.30	6610	6990	6550	8870	4790	6830	6772.84	3.03	0	-106755	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6166	19.51	6.01	12	5.11	345.00	1119.00	6990	20230705	-3.72	1290	20220928	421.71	6990	-3.72	20230705	1860	261.83	20230112	6990	-3.72	20230705	1290	421.71	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
148	20230705	140531	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6820	-10	5	-0.15	28783245810	4251574	54.77	6610	6990	6550	8870	4790	6830	6770.01	3.03	0	53631	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6248	19.77	6.09	12	4.64	345.00	1119.00	6990	20230705	-2.43	1290	20220928	428.68	6990	-2.43	20230705	1860	266.67	20230112	6990	-2.43	20230705	1290	428.68	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
149	20230705	130532	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6840	10	2	0.15	25299721520	3741952	48.20	6610	6990	6550	8870	4790	6830	6761.09	3.03	0	47945	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6266	19.83	6.11	12	4.08	345.00	1119.00	6990	20230705	-2.15	1290	20220928	430.23	6990	-2.15	20230705	1860	267.74	20230112	6990	-2.15	20230705	1290	430.23	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
150	20230705	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-90	5	-1.32	14105016220	2116091	27.26	6610	6770	6550	8870	4790	6830	6665.53	3.03	0	-17610	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6175	19.54	6.02	12	2.31	345.00	1119.00	6940	20230704	-2.88	1290	20220928	422.48	6940	-2.88	20230704	1860	262.37	20230112	6940	-2.88	20230704	1290	422.48	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
151	20230705	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-110	5	-1.61	12281535930	1843630	23.75	6610	6770	6550	8870	4790	6830	6661.53	3.03	0	-38521	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6156	19.48	6.01	12	2.01	345.00	1119.00	6940	20230704	-3.17	1290	20220928	420.93	6940	-3.17	20230704	1860	261.29	20230112	6940	-3.17	20230704	1290	420.93	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
152	20230705	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6710	-120	5	-1.76	8883738360	1338187	17.24	6610	6770	6550	8870	4790	6830	6638.52	3.03	0	-18060	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6147	19.45	6.00	12	1.46	345.00	1119.00	6940	20230704	-3.31	1290	20220928	420.16	6940	-3.31	20230704	1860	260.75	20230112	6940	-3.31	20230704	1290	420.16	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
153	20230705	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-170	5	-2.49	2972832940	449328	5.79	6610	6710	6550	8870	4790	6830	6615.77	3.03	0	-73503	7270	7050	6720	6500	6170	7160	6610	92	2040	100	4090	10	1	91613800	6101	19.30	5.95	12	0.49	345.00	1119.00	6940	20230704	-4.03	1290	20220928	416.28	6940	-4.03	20230704	1860	258.06	20230112	6940	-4.03	20230704	1290	416.28	20220928	1.85	N	073640	100	91 억		2778236	N	N	0	N	00	N
154	20230704	160531	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6830	200	2	3.02	51492640850	7653272	51.34	6760	6940	6390	8610	4650	6630	6728.14	2.91	0	102703	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6257	19.80	6.10	12	8.35	345.00	1119.00	6940	20230704	-1.59	1290	20220928	429.46	6940	-1.59	20230704	1860	267.20	20230112	6940	-1.59	20230704	1290	429.46	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
155	20230704	150525	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6820	190	2	2.87	49606400260	7376585	49.48	6760	6940	6390	8610	4650	6630	6724.85	2.91	0	31497	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6248	19.77	6.09	12	8.05	345.00	1119.00	6940	20230704	-1.73	1290	20220928	428.68	6940	-1.73	20230704	1860	266.67	20230112	6940	-1.73	20230704	1290	428.68	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
156	20230704	140530	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6730	100	2	1.51	45173842360	6725989	45.12	6760	6940	6390	8610	4650	6630	6716.31	2.91	0	-103232	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6166	19.51	6.01	12	7.34	345.00	1119.00	6940	20230704	-3.03	1290	20220928	421.71	6940	-3.03	20230704	1860	261.83	20230112	6940	-3.03	20230704	1290	421.71	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
157	20230704	130522	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6770	140	2	2.11	42076599560	6266524	42.04	6760	6940	6390	8610	4650	6630	6714.50	2.91	0	-108867	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6202	19.62	6.05	12	6.84	345.00	1119.00	6940	20230704	-2.45	1290	20220928	424.81	6940	-2.45	20230704	1860	263.98	20230112	6940	-2.45	20230704	1290	424.81	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
158	20230704	120527	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6810	180	2	2.71	38726855980	5772562	38.72	6760	6940	6390	8610	4650	6630	6708.78	2.91	0	-182877	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6239	19.74	6.09	12	6.30	345.00	1119.00	6940	20230704	-1.87	1290	20220928	427.91	6940	-1.87	20230704	1860	266.13	20230112	6940	-1.87	20230704	1290	427.91	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
159	20230704	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6650	20	2	0.30	18568063080	2812628	18.87	6760	6760	6390	8610	4650	6630	6601.68	2.91	0	-215207	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6092	19.28	5.94	12	3.07	345.00	1119.00	6830	20230703	-2.64	1290	20220928	415.50	6830	-2.64	20230703	1860	257.53	20230112	6830	-2.64	20230703	1290	415.50	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
160	20230704	100521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-40	5	-0.60	14290782160	2167669	14.54	6760	6760	6390	8610	4650	6630	6592.70	2.91	0	-237607	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6037	19.10	5.89	12	2.37	345.00	1119.00	6830	20230703	-3.51	1290	20220928	410.85	6830	-3.51	20230703	1860	254.30	20230112	6830	-3.51	20230703	1290	410.85	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
161	20230704	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	-70	5	-1.06	6234467000	945584	6.34	6760	6760	6390	8610	4650	6630	6593.25	2.91	0	-242891	7523	7076	6383	5936	5243	7300	6160	92	1980	100	3970	10	1	91613800	6010	19.01	5.86	12	1.03	345.00	1119.00	6830	20230703	-3.95	1290	20220928	408.53	6830	-3.95	20230703	1860	252.69	20230112	6830	-3.95	20230703	1290	408.53	20220928	1.81	N	073640	100	91 억		2661411	N	N	0	N	00	N
162	20230703	160513	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6630	1250	2	23.23	94946965130	14741909	207.57	5810	6830	5690	6990	3770	5380	6440.61	1.31	0	1481034	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	6074	19.22	5.92	12	16.09	345.00	1119.00	6830	20230703	-2.93	1290	20220928	413.95	6830	-2.93	20230703	1860	256.45	20230112	6830	-2.93	20230703	1290	413.95	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
163	20230703	150519	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6650	1270	2	23.61	91284575760	14188878	199.79	5810	6830	5690	6990	3770	5380	6433.70	1.31	0	1439424	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	6092	19.28	5.94	12	15.49	345.00	1119.00	6830	20230703	-2.64	1290	20220928	415.50	6830	-2.64	20230703	1860	257.53	20230112	6830	-2.64	20230703	1290	415.50	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
164	20230703	140520	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6670	1290	2	23.98	84555087670	13184324	185.64	5810	6830	5690	6990	3770	5380	6413.48	1.31	0	1414459	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	6111	19.33	5.96	12	14.39	345.00	1119.00	6830	20230703	-2.34	1290	20220928	417.05	6830	-2.34	20230703	1860	258.60	20230112	6830	-2.34	20230703	1290	417.05	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
165	20230703	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6630	1250	2	23.23	73715695700	11566824	162.87	5810	6740	5690	6990	3770	5380	6373.22	1.31	0	1273004	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	6074	19.22	5.92	12	12.63	345.00	1119.00	6790	20230619	-2.36	1290	20220928	413.95	6790	-2.36	20230619	1860	256.45	20230112	6790	-2.36	20230619	1290	413.95	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
166	20230703	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6600	1220	2	22.68	68640933980	10801319	152.09	5810	6740	5690	6990	3770	5380	6355.07	1.31	0	1170461	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	6047	19.13	5.90	12	11.79	345.00	1119.00	6790	20230619	-2.80	1290	20220928	411.63	6790	-2.80	20230619	1860	254.84	20230112	6790	-2.80	20230619	1290	411.63	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
167	20230703	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	1170	2	21.75	58535231880	9280568	130.68	5810	6670	5690	6990	3770	5380	6307.51	1.31	0	976321	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	6001	18.99	5.85	12	10.13	345.00	1119.00	6790	20230619	-3.53	1290	20220928	407.75	6790	-3.53	20230619	1860	252.15	20230112	6790	-3.53	20230619	1290	407.75	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
168	20230703	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	1100	2	20.45	41529727990	6683204	94.10	5810	6580	5690	6990	3770	5380	6214.32	1.31	0	402923	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	5937	18.78	5.79	12	7.29	345.00	1119.00	6790	20230619	-4.57	1290	20220928	402.33	6790	-4.57	20230619	1860	248.39	20230112	6790	-4.57	20230619	1290	402.33	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N
169	20230703	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	400	2	7.43	4624609250	793118	11.17	5810	5980	5690	6990	3770	5380	5832.19	1.31	0	-205985	5860	5620	5260	5020	4660	5740	5140	92	1610	100	3220	10	1	91613800	5295	16.75	5.17	12	0.87	345.00	1119.00	6790	20230619	-14.87	1290	20220928	348.06	6790	-14.87	20230619	1860	210.75	20230112	6790	-14.87	20230619	1290	348.06	20220928	1.78	N	073640	100	91 억		1201699	N	N	0	N	00	N