KissMeData/009730/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	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	220	2	4.03	11167383530	1974161	144.13	5380	5990	5340	7090	3830	5460	5656.76	0.58	0	-109702	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1733	36.18	5.12	12	6.47	157.00	1109.00	6690	20230615	-15.10	1305	20230104	335.25	6690	-15.10	20230615	1305	335.25	20230104	6690	-15.10	20230615	1305	335.25	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
3	20230731	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	180	2	3.30	10776100960	1904927	139.08	5380	5990	5340	7090	3830	5460	5656.96	0.58	0	-115103	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1721	35.92	5.09	12	6.24	157.00	1109.00	6690	20230615	-15.70	1305	20230104	332.18	6690	-15.70	20230615	1305	332.18	20230104	6690	-15.70	20230615	1305	332.18	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
4	20230731	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	470	2	8.61	6495092350	1159673	84.67	5380	5930	5340	7090	3830	5460	5600.80	0.58	0	-92268	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1809	37.77	5.35	12	3.80	157.00	1109.00	6690	20230615	-11.36	1305	20230104	354.41	6690	-11.36	20230615	1305	354.41	20230104	6690	-11.36	20230615	1305	354.41	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
5	20230731	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	180	2	3.30	3270070920	595083	43.45	5380	5640	5340	7090	3830	5460	5495.15	0.58	0	447	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1721	35.92	5.09	12	1.95	157.00	1109.00	6690	20230615	-15.70	1305	20230104	332.18	6690	-15.70	20230615	1305	332.18	20230104	6690	-15.70	20230615	1305	332.18	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
6	20230731	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	50	2	0.92	2697253250	492289	35.94	5380	5640	5340	7090	3830	5460	5479.00	0.58	0	5350	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1681	35.10	4.97	12	1.61	157.00	1109.00	6690	20230615	-17.64	1305	20230104	322.22	6690	-17.64	20230615	1305	322.22	20230104	6690	-17.64	20230615	1305	322.22	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
7	20230731	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	30	2	0.55	2394787240	437271	31.93	5380	5640	5340	7090	3830	5460	5476.67	0.58	0	-2700	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1675	34.97	4.95	12	1.43	157.00	1109.00	6690	20230615	-17.94	1305	20230104	320.69	6690	-17.94	20230615	1305	320.69	20230104	6690	-17.94	20230615	1305	320.69	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
8	20230731	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	40	2	0.73	1965503180	359185	26.22	5380	5640	5340	7090	3830	5460	5472.12	0.58	0	-11139	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1678	35.03	4.96	12	1.18	157.00	1109.00	6690	20230615	-17.79	1305	20230104	321.46	6690	-17.79	20230615	1305	321.46	20230104	6690	-17.79	20230615	1305	321.46	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
9	20230731	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-90	5	-1.65	167501460	31171	2.28	5380	5400	5350	7090	3830	5460	5373.63	0.58	0	-9727	5826	5642	5286	5102	4746	5735	5195	153	1630	500	3710	10	1	30510359	1638	34.20	4.84	12	0.10	157.00	1109.00	6690	20230615	-19.73	1305	20230104	311.49	6690	-19.73	20230615	1305	311.49	20230104	6690	-19.73	20230615	1305	311.49	20230104	1.04	N	009730	500	152 억		178195	N	N	0	N	00	N
10	20230728	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	450	2	8.98	6965342195	1322110	173.86	5000	5470	4930	6510	3510	5010	5267.53	0.18	0	144060	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	10	1	30510359	1666	34.78	4.92	12	4.33	157.00	1109.00	6690	20230615	-18.39	1305	20230104	318.39	6690	-18.39	20230615	1305	318.39	20230104	6690	-18.39	20230615	1305	318.39	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
11	20230728	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	440	2	8.78	6256408655	1191651	156.71	5000	5470	4930	6510	3510	5010	5250.20	0.18	0	131105	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	10	1	30510359	1663	34.71	4.91	12	3.91	157.00	1109.00	6690	20230615	-18.54	1305	20230104	317.62	6690	-18.54	20230615	1305	317.62	20230104	6690	-18.54	20230615	1305	317.62	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
12	20230728	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	310	2	6.19	3883981895	753143	99.04	5000	5380	4930	6510	3510	5010	5157.03	0.18	0	72820	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	10	1	30510359	1623	33.89	4.80	12	2.47	157.00	1109.00	6690	20230615	-20.48	1305	20230104	307.66	6690	-20.48	20230615	1305	307.66	20230104	6690	-20.48	20230615	1305	307.66	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
13	20230728	130243	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	240	2	4.79	2023645985	399322	52.51	5000	5250	4930	6510	3510	5010	5067.70	0.18	0	25789	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	10	1	30510359	1602	33.44	4.73	12	1.31	157.00	1109.00	6690	20230615	-21.52	1305	20230104	302.30	6690	-21.52	20230615	1305	302.30	20230104	6690	-21.52	20230615	1305	302.30	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
14	20230728	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	30	2	0.60	1173746375	234142	30.79	5000	5130	4930	6510	3510	5010	5012.97	0.18	0	4117	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	10	1	30510359	1538	32.10	4.54	12	0.77	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
15	20230728	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-35	5	-0.70	977306205	194955	25.64	5000	5130	4930	6510	3510	5010	5012.98	0.18	0	19142	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	5	1	30510359	1518	31.69	4.49	12	0.64	157.00	1109.00	6690	20230615	-25.64	1305	20230104	281.23	6690	-25.64	20230615	1305	281.23	20230104	6690	-25.64	20230615	1305	281.23	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
16	20230728	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-40	5	-0.80	797694635	158744	20.88	5000	5130	4930	6510	3510	5010	5025.04	0.18	0	26334	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	5	1	30510359	1516	31.66	4.48	12	0.52	157.00	1109.00	6690	20230615	-25.71	1305	20230104	280.84	6690	-25.71	20230615	1305	280.84	20230104	6690	-25.71	20230615	1305	280.84	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
17	20230728	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	72873125	14590	1.92	5000	5000	4970	6510	3510	5010	4994.73	0.18	0	-6012	5603	5306	5033	4736	4463	5170	4600	153	1500	500	3400	10	1	30510359	1526	31.85	4.51	12	0.05	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.00	N	009730	500	152 억		54090	N	N	0	N	00	N
18	20230727	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-40	5	-0.79	3786821270	751128	68.84	5190	5330	4760	6560	3540	5050	5041.68	0.60	163462	-133914	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	10	1	30510359	1529	31.91	4.52	12	2.46	157.00	1109.00	6690	20230615	-25.11	1305	20230104	283.91	6690	-25.11	20230615	1305	283.91	20230104	6690	-25.11	20230615	1305	283.91	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
19	20230727	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-190	5	-3.76	3411492765	675376	61.90	5190	5330	4760	6560	3540	5050	5051.25	0.60	163462	-117869	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	5	1	30510359	1483	30.96	4.38	12	2.21	157.00	1109.00	6690	20230615	-27.35	1305	20230104	272.41	6690	-27.35	20230615	1305	272.41	20230104	6690	-27.35	20230615	1305	272.41	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
20	20230727	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-215	5	-4.26	2948436785	580084	53.17	5190	5330	4835	6560	3540	5050	5082.78	0.60	163462	-78486	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	5	1	30510359	1475	30.80	4.36	12	1.90	157.00	1109.00	6690	20230615	-27.73	1305	20230104	270.50	6690	-27.73	20230615	1305	270.50	20230104	6690	-27.73	20230615	1305	270.50	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
21	20230727	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-175	5	-3.47	2764818345	542375	49.71	5190	5330	4840	6560	3540	5050	5097.61	0.60	163462	-72985	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	5	1	30510359	1487	31.05	4.40	12	1.78	157.00	1109.00	6690	20230615	-27.13	1305	20230104	273.56	6690	-27.13	20230615	1305	273.56	20230104	6690	-27.13	20230615	1305	273.56	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
22	20230727	120242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-50	5	-0.99	2232261235	434574	39.83	5190	5330	4990	6560	3540	5050	5136.67	0.60	163462	-71070	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	10	1	30510359	1526	31.85	4.51	12	1.42	157.00	1109.00	6690	20230615	-25.26	1305	20230104	283.14	6690	-25.26	20230615	1305	283.14	20230104	6690	-25.26	20230615	1305	283.14	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
23	20230727	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	60	2	1.19	2075851130	403516	36.98	5190	5330	4990	6560	3540	5050	5144.41	0.60	163462	-59422	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	10	1	30510359	1559	32.55	4.61	12	1.32	157.00	1109.00	6690	20230615	-23.62	1305	20230104	291.57	6690	-23.62	20230615	1305	291.57	20230104	6690	-23.62	20230615	1305	291.57	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
24	20230727	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	10	2	0.20	1902428630	369401	33.86	5190	5330	4990	6560	3540	5050	5150.04	0.60	163462	-56192	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	10	1	30510359	1544	32.23	4.56	12	1.21	157.00	1109.00	6690	20230615	-24.36	1305	20230104	287.74	6690	-24.36	20230615	1305	287.74	20230104	6690	-24.36	20230615	1305	287.74	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
25	20230727	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	80	2	1.58	428592940	83543	7.66	5190	5210	5050	6560	3540	5050	5130.21	0.60	163462	-27898	5410	5230	4970	4790	4530	5320	4880	153	1510	500	3430	10	1	30510359	1565	32.68	4.63	12	0.27	157.00	1109.00	6690	20230615	-23.32	1305	20230104	293.10	6690	-23.32	20230615	1305	293.10	20230104	6690	-23.32	20230615	1305	293.10	20230104	1.01	N	009730	500	152 억		181867	N	N	0	N	00	N
26	20230726	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	350	2	7.45	5284008100	1067624	442.48	4750	5150	4710	6110	3290	4700	4948.68	0.06	0	169618	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	10	1	30510359	1541	32.17	4.55	12	3.50	157.00	1109.00	6690	20230615	-24.51	1305	20230104	286.97	6690	-24.51	20230615	1305	286.97	20230104	6690	-24.51	20230615	1305	286.97	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
27	20230726	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	270	2	5.74	4825585260	976146	404.57	4750	5150	4710	6110	3290	4700	4943.51	0.06	0	185790	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	5	1	30510359	1516	31.66	4.48	12	3.20	157.00	1109.00	6690	20230615	-25.71	1305	20230104	280.84	6690	-25.71	20230615	1305	280.84	20230104	6690	-25.71	20230615	1305	280.84	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
28	20230726	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	170	2	3.62	3959925085	802633	332.66	4750	5150	4710	6110	3290	4700	4933.67	0.06	0	176852	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	5	1	30510359	1486	31.02	4.39	12	2.63	157.00	1109.00	6690	20230615	-27.20	1305	20230104	273.18	6690	-27.20	20230615	1305	273.18	20230104	6690	-27.20	20230615	1305	273.18	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
29	20230726	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	340	2	7.23	3446882370	698612	289.54	4750	5150	4710	6110	3290	4700	4933.90	0.06	0	175088	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	10	1	30510359	1538	32.10	4.54	12	2.29	157.00	1109.00	6690	20230615	-24.66	1305	20230104	286.21	6690	-24.66	20230615	1305	286.21	20230104	6690	-24.66	20230615	1305	286.21	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
30	20230726	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	290	2	6.17	2937762385	597344	247.57	4750	5150	4710	6110	3290	4700	4918.04	0.06	0	142755	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	5	1	30510359	1522	31.78	4.50	12	1.96	157.00	1109.00	6690	20230615	-25.41	1305	20230104	282.38	6690	-25.41	20230615	1305	282.38	20230104	6690	-25.41	20230615	1305	282.38	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
31	20230726	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	295	2	6.28	2503533250	509849	211.31	4750	5150	4710	6110	3290	4700	4910.34	0.06	0	120183	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	5	1	30510359	1524	31.82	4.50	12	1.67	157.00	1109.00	6690	20230615	-25.34	1305	20230104	282.76	6690	-25.34	20230615	1305	282.76	20230104	6690	-25.34	20230615	1305	282.76	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
32	20230726	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	155	2	3.30	1071427235	221186	91.67	4750	4945	4710	6110	3290	4700	4844.01	0.06	0	68134	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	5	1	30510359	1481	30.92	4.38	12	0.72	157.00	1109.00	6690	20230615	-27.43	1305	20230104	272.03	6690	-27.43	20230615	1305	272.03	20230104	6690	-27.43	20230615	1305	272.03	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
33	20230726	090240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	120	2	2.55	112286585	23560	9.76	4750	4820	4710	6110	3290	4700	4765.98	0.06	0	-8204	4893	4796	4678	4581	4463	4845	4630	153	1410	500	3190	5	1	30510359	1471	30.70	4.35	12	0.08	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	1.05	N	009730	500	152 억		18405	N	N	0	N	00	N
34	20230725	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-25	5	-0.53	1122778325	240648	32.92	4595	4775	4560	6140	3310	4725	4665.65	0.00	0	29322	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1434	29.94	4.24	12	0.79	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
35	20230725	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-35	5	-0.74	968786475	207963	28.45	4595	4775	4560	6140	3310	4725	4658.46	0.00	0	29499	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1431	29.87	4.23	12	0.68	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
36	20230725	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-50	5	-1.06	885924210	190216	26.02	4595	4775	4560	6140	3310	4725	4657.46	0.00	0	29492	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1426	29.78	4.22	12	0.62	157.00	1109.00	6690	20230615	-30.12	1305	20230104	258.24	6690	-30.12	20230615	1305	258.24	20230104	6690	-30.12	20230615	1305	258.24	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
37	20230725	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-40	5	-0.85	789858275	169583	23.20	4595	4775	4560	6140	3310	4725	4657.65	0.00	0	29962	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1429	29.84	4.22	12	0.56	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
38	20230725	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-40	5	-0.85	710995480	152614	20.88	4595	4775	4560	6140	3310	4725	4658.78	0.00	0	25094	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1429	29.84	4.22	12	0.50	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
39	20230725	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-40	5	-0.85	538746660	115675	15.83	4595	4775	4560	6140	3310	4725	4657.42	0.00	0	18135	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1429	29.84	4.22	12	0.38	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
40	20230725	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	5	2	0.11	471065215	101270	13.86	4595	4775	4560	6140	3310	4725	4651.58	0.00	0	18958	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1443	30.13	4.27	12	0.33	157.00	1109.00	6690	20230615	-29.30	1305	20230104	262.45	6690	-29.30	20230615	1305	262.45	20230104	6690	-29.30	20230615	1305	262.45	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
41	20230725	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-130	5	-2.75	94694700	20561	2.81	4595	4720	4590	6140	3310	4725	4605.55	0.00	0	1573	5055	4890	4735	4570	4415	4972	4652	153	1415	500	3210	5	1	30510359	1402	29.27	4.14	12	0.07	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	1.03	N	009730	500	152 억		0	N	N	0	N	00	N
42	20230724	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-20	5	-0.42	3461976205	730450	300.82	4720	4900	4580	6160	3325	4745	4739.51	0.22	0	-78674	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1442	30.10	4.26	12	2.39	157.00	1109.00	6690	20230615	-29.37	1305	20230104	262.07	6690	-29.37	20230615	1305	262.07	20230104	6690	-29.37	20230615	1305	262.07	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
43	20230724	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-10	5	-0.21	3398236190	716943	295.25	4720	4900	4580	6160	3325	4745	4739.90	0.22	0	-78284	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1445	30.16	4.27	12	2.35	157.00	1109.00	6690	20230615	-29.22	1305	20230104	262.84	6690	-29.22	20230615	1305	262.84	20230104	6690	-29.22	20230615	1305	262.84	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
44	20230724	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	40	2	0.84	3052908585	644176	265.29	4720	4900	4580	6160	3325	4745	4739.25	0.22	0	-76772	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1460	30.48	4.31	12	2.11	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
45	20230724	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-55	5	-1.16	1155137835	248358	102.28	4720	4760	4580	6160	3325	4745	4651.10	0.22	0	-11172	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1431	29.87	4.23	12	0.81	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
46	20230724	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-115	5	-2.42	976224100	209768	86.39	4720	4760	4580	6160	3325	4745	4653.83	0.22	0	-6604	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1413	29.49	4.17	12	0.69	157.00	1109.00	6690	20230615	-30.79	1305	20230104	254.79	6690	-30.79	20230615	1305	254.79	20230104	6690	-30.79	20230615	1305	254.79	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
47	20230724	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-95	5	-2.00	884118960	189901	78.21	4720	4760	4580	6160	3325	4745	4655.68	0.22	0	-978	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1419	29.62	4.19	12	0.62	157.00	1109.00	6690	20230615	-30.49	1305	20230104	256.32	6690	-30.49	20230615	1305	256.32	20230104	6690	-30.49	20230615	1305	256.32	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
48	20230724	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-90	5	-1.90	351772050	75927	31.27	4720	4725	4580	6160	3325	4745	4633.03	0.22	0	-4004	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1420	29.65	4.20	12	0.25	157.00	1109.00	6690	20230615	-30.42	1305	20230104	256.70	6690	-30.42	20230615	1305	256.70	20230104	6690	-30.42	20230615	1305	256.70	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
49	20230724	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-45	5	-0.95	28563170	6049	2.49	4720	4725	4700	6160	3325	4745	4721.97	0.22	0	-5746	4921	4832	4716	4627	4511	4877	4672	153	1417	500	3220	5	1	30510359	1434	29.94	4.24	12	0.02	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	1.02	N	009730	500	152 억		66800	N	N	0	N	00	N
50	20230721	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	95	2	2.04	1145500275	242606	91.56	4670	4805	4600	6040	3255	4650	4721.65	0.07	0	42987	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1448	30.22	4.28	12	0.80	157.00	1109.00	6690	20230615	-29.07	1305	20230104	263.60	6690	-29.07	20230615	1305	263.60	20230104	6690	-29.07	20230615	1305	263.60	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
51	20230721	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	40	2	0.86	965635230	204520	77.19	4670	4805	4600	6040	3255	4650	4721.47	0.07	0	43057	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1431	29.87	4.23	12	0.67	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
52	20230721	140236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	65	2	1.40	907318715	192005	72.47	4670	4805	4600	6040	3255	4650	4725.50	0.07	0	44573	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1439	30.03	4.25	12	0.63	157.00	1109.00	6690	20230615	-29.52	1305	20230104	261.30	6690	-29.52	20230615	1305	261.30	20230104	6690	-29.52	20230615	1305	261.30	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
53	20230721	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	100	2	2.15	783984950	165789	62.57	4670	4805	4600	6040	3255	4650	4728.81	0.07	0	42991	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1449	30.25	4.28	12	0.54	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
54	20230721	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	120	2	2.58	743160740	157170	59.32	4670	4805	4600	6040	3255	4650	4728.39	0.07	0	43059	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1455	30.38	4.30	12	0.52	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
55	20230721	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	110	2	2.37	479860295	101940	38.47	4670	4780	4600	6040	3255	4650	4707.28	0.07	0	14344	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1452	30.32	4.29	12	0.33	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
56	20230721	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	65	2	1.40	326694790	69516	26.24	4670	4780	4600	6040	3255	4650	4699.56	0.07	0	10629	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1439	30.03	4.25	12	0.23	157.00	1109.00	6690	20230615	-29.52	1305	20230104	261.30	6690	-29.52	20230615	1305	261.30	20230104	6690	-29.52	20230615	1305	261.30	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
57	20230721	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	10	2	0.22	38159900	8176	3.09	4670	4735	4650	6040	3255	4650	4667.31	0.07	0	-1528	4930	4790	4670	4530	4410	4860	4600	153	1392	500	3160	5	1	30510359	1422	29.68	4.20	12	0.03	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	1.02	N	009730	500	152 억		20424	N	N	0	N	00	N
58	20230720	160237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	80	2	1.75	1242378480	264943	162.79	4620	4810	4550	5940	3200	4570	4689.23	0.03	0	9464	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1419	29.62	4.19	12	0.87	157.00	1109.00	6690	20230615	-30.49	1305	20230104	256.32	6690	-30.49	20230615	1305	256.32	20230104	6690	-30.49	20230615	1305	256.32	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
59	20230720	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	30	2	0.66	1182135800	251994	154.84	4620	4810	4550	5940	3200	4570	4691.13	0.03	0	10640	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1403	29.30	4.15	12	0.83	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
60	20230720	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	35	2	0.77	1054018890	224234	137.78	4620	4810	4550	5940	3200	4570	4700.53	0.03	0	10820	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1405	29.33	4.15	12	0.73	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
61	20230720	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	55	2	1.20	973791885	206838	127.09	4620	4810	4550	5940	3200	4570	4707.99	0.03	0	9921	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1411	29.46	4.17	12	0.68	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
62	20230720	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	40	2	0.88	899287635	190678	117.16	4620	4810	4550	5940	3200	4570	4716.26	0.03	0	8472	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1407	29.36	4.16	12	0.62	157.00	1109.00	6690	20230615	-31.09	1305	20230104	253.26	6690	-31.09	20230615	1305	253.26	20230104	6690	-31.09	20230615	1305	253.26	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
63	20230720	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	105	2	2.30	843553885	178644	109.77	4620	4810	4550	5940	3200	4570	4721.98	0.03	0	7153	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1426	29.78	4.22	12	0.59	157.00	1109.00	6690	20230615	-30.12	1305	20230104	258.24	6690	-30.12	20230615	1305	258.24	20230104	6690	-30.12	20230615	1305	258.24	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
64	20230720	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	155	2	3.39	750954860	158898	97.63	4620	4810	4550	5940	3200	4570	4726.02	0.03	0	6493	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1442	30.10	4.26	12	0.52	157.00	1109.00	6690	20230615	-29.37	1305	20230104	262.07	6690	-29.37	20230615	1305	262.07	20230104	6690	-29.37	20230615	1305	262.07	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
65	20230720	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	-10	5	-0.22	21513870	4670	2.87	4620	4620	4560	5940	3200	4570	4606.82	0.03	0	-1741	4836	4702	4566	4432	4296	4770	4500	153	1370	500	3100	5	1	30510359	1391	29.04	4.11	12	0.02	157.00	1109.00	6690	20230615	-31.84	1305	20230104	249.43	6690	-31.84	20230615	1305	249.43	20230104	6690	-31.84	20230615	1305	249.43	20230104	0.89	N	009730	500	152 억		9907	N	N	0	N	00	N
66	20230719	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	30	2	0.66	732662990	162277	66.77	4495	4700	4430	5900	3180	4540	4514.89	0.00	0	12525	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1394	29.11	4.12	12	0.53	157.00	1109.00	6690	20230615	-31.69	1305	20230104	250.19	6690	-31.69	20230615	1305	250.19	20230104	6690	-31.69	20230615	1305	250.19	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
67	20230719	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	35	2	0.77	518003065	115977	47.72	4495	4575	4430	5900	3180	4540	4466.43	0.00	0	1479	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1396	29.14	4.13	12	0.38	157.00	1109.00	6690	20230615	-31.61	1305	20230104	250.57	6690	-31.61	20230615	1305	250.57	20230104	6690	-31.61	20230615	1305	250.57	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
68	20230719	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-65	5	-1.43	291199830	65415	26.92	4495	4545	4430	5900	3180	4540	4451.57	0.00	0	-798	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1365	28.50	4.04	12	0.21	157.00	1109.00	6690	20230615	-33.11	1305	20230104	242.91	6690	-33.11	20230615	1305	242.91	20230104	6690	-33.11	20230615	1305	242.91	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
69	20230719	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-105	5	-2.31	258503150	58062	23.89	4495	4545	4430	5900	3180	4540	4452.19	0.00	0	-1171	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1353	28.25	4.00	12	0.19	157.00	1109.00	6690	20230615	-33.71	1305	20230104	239.85	6690	-33.71	20230615	1305	239.85	20230104	6690	-33.71	20230615	1305	239.85	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
70	20230719	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-80	5	-1.76	204597820	45905	18.89	4495	4545	4430	5900	3180	4540	4456.98	0.00	0	-2097	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1361	28.41	4.02	12	0.15	157.00	1109.00	6690	20230615	-33.33	1305	20230104	241.76	6690	-33.33	20230615	1305	241.76	20230104	6690	-33.33	20230615	1305	241.76	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
71	20230719	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-65	5	-1.43	154140875	34548	14.22	4495	4545	4435	5900	3180	4540	4461.64	0.00	0	-1909	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1365	28.50	4.04	12	0.11	157.00	1109.00	6690	20230615	-33.11	1305	20230104	242.91	6690	-33.11	20230615	1305	242.91	20230104	6690	-33.11	20230615	1305	242.91	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
72	20230719	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-100	5	-2.20	110463700	24730	10.18	4495	4545	4440	5900	3180	4540	4466.79	0.00	0	-3555	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1355	28.28	4.00	12	0.08	157.00	1109.00	6690	20230615	-33.63	1305	20230104	240.23	6690	-33.63	20230615	1305	240.23	20230104	6690	-33.63	20230615	1305	240.23	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
73	20230719	090238	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-40	5	-0.88	14545875	3236	1.33	4495	4500	4495	5900	3180	4540	4495.00	0.00	0	-1588	4693	4616	4478	4401	4263	4655	4440	153	1360	500	3080	5	1	30510359	1373	28.66	4.06	12	0.01	157.00	1109.00	6690	20230615	-32.74	1305	20230104	244.83	6690	-32.74	20230615	1305	244.83	20230104	6690	-32.74	20230615	1305	244.83	20230104	0.89	N	009730	500	152 억		0	N	N	0	N	00	N
74	20230718	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-10	5	-0.22	1075800800	242738	184.40	4505	4555	4340	5910	3185	4550	4431.94	0.02	0	-9476	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1385	28.92	4.09	12	0.80	157.00	1109.00	6690	20230615	-32.14	1305	20230104	247.89	6690	-32.14	20230615	1305	247.89	20230104	6690	-32.14	20230615	1305	247.89	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
75	20230718	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-30	5	-0.66	895656460	202948	154.17	4505	4530	4340	5910	3185	4550	4413.23	0.02	0	-1924	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1379	28.79	4.08	12	0.67	157.00	1109.00	6690	20230615	-32.44	1305	20230104	246.36	6690	-32.44	20230615	1305	246.36	20230104	6690	-32.44	20230615	1305	246.36	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
76	20230718	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-125	5	-2.75	785756515	178410	135.53	4505	4530	4340	5910	3185	4550	4404.22	0.02	0	-3170	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1350	28.18	3.99	12	0.58	157.00	1109.00	6690	20230615	-33.86	1305	20230104	239.08	6690	-33.86	20230615	1305	239.08	20230104	6690	-33.86	20230615	1305	239.08	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
77	20230718	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-185	5	-4.07	614135930	139323	105.84	4505	4530	4350	5910	3185	4550	4408.00	0.02	0	-7816	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1332	27.80	3.94	12	0.46	157.00	1109.00	6690	20230615	-34.75	1305	20230104	234.48	6690	-34.75	20230615	1305	234.48	20230104	6690	-34.75	20230615	1305	234.48	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
78	20230718	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-180	5	-3.96	524173395	118779	90.23	4505	4530	4350	5910	3185	4550	4413.01	0.02	0	-12003	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1333	27.83	3.94	12	0.39	157.00	1109.00	6690	20230615	-34.68	1305	20230104	234.87	6690	-34.68	20230615	1305	234.87	20230104	6690	-34.68	20230615	1305	234.87	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
79	20230718	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-155	5	-3.41	406211830	91925	69.83	4505	4530	4350	5910	3185	4550	4418.95	0.02	0	-11027	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1341	27.99	3.96	12	0.30	157.00	1109.00	6690	20230615	-34.30	1305	20230104	236.78	6690	-34.30	20230615	1305	236.78	20230104	6690	-34.30	20230615	1305	236.78	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
80	20230718	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-160	5	-3.52	279594620	63038	47.89	4505	4530	4375	5910	3185	4550	4435.33	0.02	0	-7993	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1339	27.96	3.96	12	0.21	157.00	1109.00	6690	20230615	-34.38	1305	20230104	236.40	6690	-34.38	20230615	1305	236.40	20230104	6690	-34.38	20230615	1305	236.40	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
81	20230718	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-20	5	-0.44	18974140	4214	3.20	4505	4530	4500	5910	3185	4550	4502.64	0.02	0	-880	4710	4630	4590	4510	4470	4610	4490	153	1362	500	3090	5	1	30510359	1382	28.85	4.08	12	0.01	157.00	1109.00	6690	20230615	-32.29	1305	20230104	247.13	6690	-32.29	20230615	1305	247.13	20230104	6690	-32.29	20230615	1305	247.13	20230104	0.90	N	009730	500	152 억		6618	N	N	0	N	00	N
82	20230717	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-120	5	-2.57	600783495	131313	63.12	4620	4670	4550	6070	3270	4670	4575.30	0.02	0	-171	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1388	28.98	4.10	12	0.43	157.00	1109.00	6690	20230615	-31.99	1305	20230104	248.66	6690	-31.99	20230615	1305	248.66	20230104	6690	-31.99	20230615	1305	248.66	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
83	20230717	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-70	5	-1.50	472222850	103153	49.58	4620	4670	4550	6070	3270	4670	4577.89	0.02	0	560	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1403	29.30	4.15	12	0.34	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
84	20230717	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-75	5	-1.61	457201495	99885	48.01	4620	4670	4550	6070	3270	4670	4577.28	0.02	0	560	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1402	29.27	4.14	12	0.33	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
85	20230717	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-70	5	-1.50	388255220	84847	40.78	4620	4670	4550	6070	3270	4670	4575.95	0.02	0	-2351	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1403	29.30	4.15	12	0.28	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
86	20230717	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-90	5	-1.93	336899055	73640	35.40	4620	4670	4550	6070	3270	4670	4574.95	0.02	0	-5476	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1397	29.17	4.13	12	0.24	157.00	1109.00	6690	20230615	-31.54	1305	20230104	250.96	6690	-31.54	20230615	1305	250.96	20230104	6690	-31.54	20230615	1305	250.96	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
87	20230717	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-80	5	-1.71	324827565	70998	34.13	4620	4670	4550	6070	3270	4670	4575.17	0.02	0	-5206	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1400	29.24	4.14	12	0.23	157.00	1109.00	6690	20230615	-31.39	1305	20230104	251.72	6690	-31.39	20230615	1305	251.72	20230104	6690	-31.39	20230615	1305	251.72	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
88	20230717	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-115	5	-2.46	217287820	47520	22.84	4620	4670	4555	6070	3270	4670	4572.56	0.02	0	-2862	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1390	29.01	4.11	12	0.16	157.00	1109.00	6690	20230615	-31.91	1305	20230104	249.04	6690	-31.91	20230615	1305	249.04	20230104	6690	-31.91	20230615	1305	249.04	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
89	20230717	090235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-65	5	-1.39	11286205	2445	1.18	4620	4670	4605	6070	3270	4670	4616.03	0.02	0	-535	4763	4716	4643	4596	4523	4740	4620	153	1400	500	3170	5	1	30510359	1405	29.33	4.15	12	0.01	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	0.92	N	009730	500	152 억		6789	N	N	0	N	00	N
90	20230714	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-30	5	-0.64	939463400	203405	114.28	4625	4690	4570	6110	3290	4700	4616.91	0.05	0	-6163	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1425	29.75	4.21	12	0.67	157.00	1109.00	6690	20230615	-30.19	1305	20230104	257.85	6690	-30.19	20230615	1305	257.85	20230104	6690	-30.19	20230615	1305	257.85	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
91	20230714	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-100	5	-2.13	640594885	139039	78.12	4625	4670	4570	6110	3290	4700	4607.30	0.05	0	-3543	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1403	29.30	4.15	12	0.46	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
92	20230714	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-95	5	-2.02	529118005	114737	64.46	4625	4670	4580	6110	3290	4700	4611.57	0.05	0	-2729	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1405	29.33	4.15	12	0.38	157.00	1109.00	6690	20230615	-31.17	1305	20230104	252.87	6690	-31.17	20230615	1305	252.87	20230104	6690	-31.17	20230615	1305	252.87	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
93	20230714	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-80	5	-1.70	428622235	92949	52.22	4625	4670	4580	6110	3290	4700	4611.37	0.05	0	-5795	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1410	29.43	4.17	12	0.30	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
94	20230714	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-75	5	-1.60	403807445	87577	49.20	4625	4670	4580	6110	3290	4700	4610.88	0.05	0	-5824	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1411	29.46	4.17	12	0.29	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
95	20230714	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-75	5	-1.60	214680405	46515	26.13	4625	4670	4595	6110	3290	4700	4615.29	0.05	0	3849	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1411	29.46	4.17	12	0.15	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
96	20230714	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-65	5	-1.38	121298020	26226	14.73	4625	4670	4605	6110	3290	4700	4625.11	0.05	0	2191	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1414	29.52	4.18	12	0.09	157.00	1109.00	6690	20230615	-30.72	1305	20230104	255.17	6690	-30.72	20230615	1305	255.17	20230104	6690	-30.72	20230615	1305	255.17	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
97	20230714	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-75	5	-1.60	10249000	2216	1.25	4625	4625	4625	6110	3290	4700	4625.00	0.05	0	-148	4836	4767	4666	4597	4496	4802	4632	153	1410	500	3190	5	1	30510359	1411	29.46	4.17	12	0.01	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	0.86	N	009730	500	152 억		15549	N	N	0	N	00	N
98	20230713	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	30	2	0.64	822273845	177721	85.41	4670	4735	4565	6070	3270	4670	4626.75	0.00	0	20143	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1434	29.94	4.24	12	0.58	157.00	1109.00	6690	20230615	-29.75	1305	20230104	260.15	6690	-29.75	20230615	1305	260.15	20230104	6690	-29.75	20230615	1305	260.15	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
99	20230713	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-45	5	-0.96	495532505	107902	51.86	4670	4670	4565	6070	3270	4670	4592.43	0.00	0	18933	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1411	29.46	4.17	12	0.35	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
100	20230713	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-75	5	-1.61	378721005	82511	39.66	4670	4670	4565	6070	3270	4670	4589.95	0.00	0	8897	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1402	29.27	4.14	12	0.27	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
101	20230713	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	-90	5	-1.93	345412795	75267	36.17	4670	4670	4565	6070	3270	4670	4589.17	0.00	0	9685	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1397	29.17	4.13	12	0.25	157.00	1109.00	6690	20230615	-31.54	1305	20230104	250.96	6690	-31.54	20230615	1305	250.96	20230104	6690	-31.54	20230615	1305	250.96	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
102	20230713	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-100	5	-2.14	270077225	58787	28.25	4670	4670	4570	6070	3270	4670	4594.17	0.00	0	9885	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1394	29.11	4.12	12	0.19	157.00	1109.00	6690	20230615	-31.69	1305	20230104	250.19	6690	-31.69	20230615	1305	250.19	20230104	6690	-31.69	20230615	1305	250.19	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
103	20230713	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-75	5	-1.61	201093860	43722	21.01	4670	4670	4580	6070	3270	4670	4599.37	0.00	0	9909	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1402	29.27	4.14	12	0.14	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
104	20230713	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-75	5	-1.61	160863300	34956	16.80	4670	4670	4580	6070	3270	4670	4601.88	0.00	0	11195	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1402	29.27	4.14	12	0.11	157.00	1109.00	6690	20230615	-31.32	1305	20230104	252.11	6690	-31.32	20230615	1305	252.11	20230104	6690	-31.32	20230615	1305	252.11	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
105	20230713	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-5	5	-0.11	4236315	908	0.44	4670	4670	4630	6070	3270	4670	4665.55	0.00	0	-366	4803	4736	4663	4596	4523	4700	4560	153	1400	500	3170	5	1	30510359	1423	29.71	4.21	12	0.00	157.00	1109.00	6690	20230615	-30.27	1305	20230104	257.47	6690	-30.27	20230615	1305	257.47	20230104	6690	-30.27	20230615	1305	257.47	20230104	0.85	N	009730	500	152 억		0	N	N	0	N	00	N
106	20230712	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-75	5	-1.58	956313205	206567	226.08	4730	4730	4590	6160	3325	4745	4629.55	0.00	0	3987	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1425	29.75	4.21	12	0.68	157.00	1109.00	6690	20230615	-30.19	1305	20230104	257.85	6690	-30.19	20230615	1305	257.85	20230104	6690	-30.19	20230615	1305	257.85	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
107	20230712	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-75	5	-1.58	804930400	174106	190.55	4730	4730	4590	6160	3325	4745	4623.22	0.00	0	4501	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1425	29.75	4.21	12	0.57	157.00	1109.00	6690	20230615	-30.19	1305	20230104	257.85	6690	-30.19	20230615	1305	257.85	20230104	6690	-30.19	20230615	1305	257.85	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
108	20230712	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-135	5	-2.85	651219230	140703	153.99	4730	4730	4595	6160	3325	4745	4628.33	0.00	0	5351	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1407	29.36	4.16	12	0.46	157.00	1109.00	6690	20230615	-31.09	1305	20230104	253.26	6690	-31.09	20230615	1305	253.26	20230104	6690	-31.09	20230615	1305	253.26	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
109	20230712	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-130	5	-2.74	528471795	114097	124.87	4730	4730	4595	6160	3325	4745	4631.78	0.00	0	4124	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1408	29.39	4.16	12	0.37	157.00	1109.00	6690	20230615	-31.02	1305	20230104	253.64	6690	-31.02	20230615	1305	253.64	20230104	6690	-31.02	20230615	1305	253.64	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
110	20230712	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-125	5	-2.63	490381680	105842	115.84	4730	4730	4595	6160	3325	4745	4633.15	0.00	0	3951	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1410	29.43	4.17	12	0.35	157.00	1109.00	6690	20230615	-30.94	1305	20230104	254.02	6690	-30.94	20230615	1305	254.02	20230104	6690	-30.94	20230615	1305	254.02	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
111	20230712	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-120	5	-2.53	450194315	97134	106.31	4730	4730	4595	6160	3325	4745	4634.78	0.00	0	3934	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1411	29.46	4.17	12	0.32	157.00	1109.00	6690	20230615	-30.87	1305	20230104	254.41	6690	-30.87	20230615	1305	254.41	20230104	6690	-30.87	20230615	1305	254.41	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
112	20230712	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-105	5	-2.21	388545835	83799	91.71	4730	4730	4595	6160	3325	4745	4636.64	0.00	0	3374	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1416	29.55	4.18	12	0.27	157.00	1109.00	6690	20230615	-30.64	1305	20230104	255.56	6690	-30.64	20230615	1305	255.56	20230104	6690	-30.64	20230615	1305	255.56	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
113	20230712	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-50	5	-1.05	19276995	4087	4.47	4730	4730	4695	6160	3325	4745	4716.66	0.00	0	-1186	4855	4800	4730	4675	4605	4827	4702	153	1417	500	3220	5	1	30510359	1432	29.90	4.23	12	0.01	157.00	1109.00	6690	20230615	-29.82	1305	20230104	259.77	6690	-29.82	20230615	1305	259.77	20230104	6690	-29.82	20230615	1305	259.77	20230104	0.87	N	009730	500	152 억		0	N	N	0	N	00	N
114	20230711	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-45	5	-0.94	425837235	90370	77.28	4660	4785	4660	6220	3355	4790	4712.15	0.00	0	-5689	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1431	30.22	4.28	12	0.30	157.00	1109.00	6690	20230615	-29.07	1305	20230104	263.60	6690	-29.07	20230615	1305	263.60	20230104	6690	-29.07	20230615	1305	263.60	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
115	20230711	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-75	5	-1.57	336134765	71401	61.06	4660	4785	4660	6220	3355	4790	4707.70	0.00	0	-5371	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1422	30.03	4.25	12	0.24	157.00	1109.00	6690	20230615	-29.52	1305	20230104	261.30	6690	-29.52	20230615	1305	261.30	20230104	6690	-29.52	20230615	1305	261.30	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
116	20230711	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-75	5	-1.57	240874155	51137	43.73	4660	4785	4660	6220	3355	4790	4710.37	0.00	0	-4946	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1422	30.03	4.25	12	0.17	157.00	1109.00	6690	20230615	-29.52	1305	20230104	261.30	6690	-29.52	20230615	1305	261.30	20230104	6690	-29.52	20230615	1305	261.30	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
117	20230711	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-95	5	-1.98	208425630	44240	37.83	4660	4785	4660	6220	3355	4790	4711.25	0.00	0	-5266	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1416	29.90	4.23	12	0.15	157.00	1109.00	6690	20230615	-29.82	1305	20230104	259.77	6690	-29.82	20230615	1305	259.77	20230104	6690	-29.82	20230615	1305	259.77	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
118	20230711	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-50	5	-1.04	117519060	24911	21.30	4660	4785	4660	6220	3355	4790	4717.56	0.00	0	-3563	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1429	30.19	4.27	12	0.08	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
119	20230711	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-45	5	-0.94	114619130	24295	20.78	4660	4785	4660	6220	3355	4790	4717.81	0.00	0	-3557	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1431	30.22	4.28	12	0.08	157.00	1109.00	6690	20230615	-29.07	1305	20230104	263.60	6690	-29.07	20230615	1305	263.60	20230104	6690	-29.07	20230615	1305	263.60	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
120	20230711	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-45	5	-0.94	30087040	6352	5.43	4660	4785	4660	6220	3355	4790	4736.62	0.00	0	-1666	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1431	30.22	4.28	12	0.02	157.00	1109.00	6690	20230615	-29.07	1305	20230104	263.60	6690	-29.07	20230615	1305	263.60	20230104	6690	-29.07	20230615	1305	263.60	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
121	20230711	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-75	5	-1.57	7518580	1611	1.38	4660	4715	4660	6220	3355	4790	4667.03	0.00	0	14	5006	4897	4736	4627	4466	4952	4682	151	1432	500	3250	5	1	30158063	1422	30.03	4.25	12	0.01	157.00	1109.00	6690	20230615	-29.52	1305	20230104	261.30	6690	-29.52	20230615	1305	261.30	20230104	6690	-29.52	20230615	1305	261.30	20230104	0.87	N	009730	500	150 억		0	N	N	0	N	00	N
122	20230710	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	5	2	0.10	553919775	116931	71.12	4780	4845	4575	6220	3350	4785	4737.15	0.03	0	-12512	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1445	30.51	4.32	12	0.39	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
123	20230710	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-65	5	-1.36	473834490	100097	60.88	4780	4845	4575	6220	3350	4785	4733.75	0.03	0	-9947	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1423	30.06	4.26	12	0.33	157.00	1109.00	6690	20230615	-29.45	1305	20230104	261.69	6690	-29.45	20230615	1305	261.69	20230104	6690	-29.45	20230615	1305	261.69	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
124	20230710	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-45	5	-0.94	420432745	88760	53.98	4780	4845	4575	6220	3350	4785	4736.74	0.03	0	-12962	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1429	30.19	4.27	12	0.29	157.00	1109.00	6690	20230615	-29.15	1305	20230104	263.22	6690	-29.15	20230615	1305	263.22	20230104	6690	-29.15	20230615	1305	263.22	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
125	20230710	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	-25	5	-0.52	394251740	83230	50.62	4780	4845	4575	6220	3350	4785	4736.89	0.03	0	-14731	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1436	30.32	4.29	12	0.28	157.00	1109.00	6690	20230615	-28.85	1305	20230104	264.75	6690	-28.85	20230615	1305	264.75	20230104	6690	-28.85	20230615	1305	264.75	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
126	20230710	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-15	5	-0.31	383596530	80994	49.26	4780	4845	4575	6220	3350	4785	4736.11	0.03	0	-14750	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1439	30.38	4.30	12	0.27	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
127	20230710	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-5	5	-0.10	370095880	78165	47.54	4780	4845	4575	6220	3350	4785	4734.80	0.03	0	-13631	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1442	30.45	4.31	12	0.26	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
128	20230710	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	40	2	0.84	315602395	66821	40.64	4780	4845	4575	6220	3350	4785	4723.10	0.03	0	-7851	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1455	30.73	4.35	12	0.22	157.00	1109.00	6690	20230615	-27.88	1305	20230104	269.73	6690	-27.88	20230615	1305	269.73	20230104	6690	-27.88	20230615	1305	269.73	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
129	20230710	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-35	5	-0.73	3670610	770	0.47	4780	4780	4750	6220	3350	4785	4767.03	0.03	0	-342	5001	4892	4721	4612	4441	4807	4527	151	1435	500	3250	5	1	30158063	1433	30.25	4.28	12	0.00	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	0.85	N	009730	500	150 억		9899	N	N	0	N	00	N
130	20230707	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	-45	5	-0.93	769436700	163231	62.64	4830	4830	4550	6270	3385	4830	4713.79	0.07	0	-11196	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1443	30.48	4.31	12	0.54	157.00	1109.00	6690	20230615	-28.48	1305	20230104	266.67	6690	-28.48	20230615	1305	266.67	20230104	6690	-28.48	20230615	1305	266.67	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
131	20230707	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	-105	5	-2.17	653724970	138889	53.30	4830	4830	4550	6270	3385	4830	4706.82	0.07	0	-7295	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1425	30.10	4.26	12	0.46	157.00	1109.00	6690	20230615	-29.37	1305	20230104	262.07	6690	-29.37	20230615	1305	262.07	20230104	6690	-29.37	20230615	1305	262.07	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
132	20230707	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-115	5	-2.38	523736760	111227	42.68	4830	4830	4550	6270	3385	4830	4708.72	0.07	0	-151	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1422	30.03	4.25	12	0.37	157.00	1109.00	6690	20230615	-29.52	1305	20230104	261.30	6690	-29.52	20230615	1305	261.30	20230104	6690	-29.52	20230615	1305	261.30	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
133	20230707	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-120	5	-2.48	390274560	82830	31.78	4830	4830	4550	6270	3385	4830	4711.75	0.07	0	-12423	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1420	30.00	4.25	12	0.27	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
134	20230707	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	-125	5	-2.59	370988550	78733	30.21	4830	4830	4550	6270	3385	4830	4711.98	0.07	0	-10663	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1419	29.97	4.24	12	0.26	157.00	1109.00	6690	20230615	-29.67	1305	20230104	260.54	6690	-29.67	20230615	1305	260.54	20230104	6690	-29.67	20230615	1305	260.54	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
135	20230707	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-145	5	-3.00	354871840	75307	28.90	4830	4830	4550	6270	3385	4830	4712.34	0.07	0	-10033	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1413	29.84	4.22	12	0.25	157.00	1109.00	6690	20230615	-29.97	1305	20230104	259.00	6690	-29.97	20230615	1305	259.00	20230104	6690	-29.97	20230615	1305	259.00	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
136	20230707	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-120	5	-2.48	258519225	54776	21.02	4830	4830	4550	6270	3385	4830	4719.57	0.07	0	-5812	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1420	30.00	4.25	12	0.18	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	0.75	N	009730	500	150 억		21583	N	N	0	N	00	N
137	20230707	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-280	5	-5.80	80582085	16993	6.52	4830	4830	4550	6270	3385	4830	4742.08	0.07	0	-3811	5076	4952	4876	4752	4676	5015	4815	151	1442	500	3280	5	1	30158063	1372	28.98	4.10	12	0.06	157.00	1109.00	6690	20230615	-31.99	1305	20230104	248.66	6690	-31.99	20230615	1305	248.66	20230104	6690	-31.99	20230615	1305	248.66	20230104	0.75	N	009730	500	150 억		21583	Y	N	0	N	00	N
138	20230706	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	35	2	0.73	1262949210	259025	57.66	4800	5000	4800	6230	3360	4795	4875.80	0.00	0	25801	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1457	30.76	4.36	12	0.86	157.00	1109.00	6690	20230615	-27.80	1305	20230104	270.11	6690	-27.80	20230615	1305	270.11	20230104	6690	-27.80	20230615	1305	270.11	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
139	20230706	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	20	2	0.42	1219593935	250030	55.65	4800	5000	4800	6230	3360	4795	4877.79	0.00	0	27006	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1452	30.67	4.34	12	0.83	157.00	1109.00	6690	20230615	-28.03	1305	20230104	268.97	6690	-28.03	20230615	1305	268.97	20230104	6690	-28.03	20230615	1305	268.97	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
140	20230706	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	55	2	1.15	1098522590	224882	50.06	4800	5000	4800	6230	3360	4795	4884.89	0.00	0	22650	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1463	30.89	4.37	12	0.75	157.00	1109.00	6690	20230615	-27.50	1305	20230104	271.65	6690	-27.50	20230615	1305	271.65	20230104	6690	-27.50	20230615	1305	271.65	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
141	20230706	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	50	2	1.04	1029967385	210678	46.89	4800	5000	4800	6230	3360	4795	4888.83	0.00	0	22624	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1461	30.86	4.37	12	0.70	157.00	1109.00	6690	20230615	-27.58	1305	20230104	271.26	6690	-27.58	20230615	1305	271.26	20230104	6690	-27.58	20230615	1305	271.26	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
142	20230706	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4855	60	2	1.25	979402910	200267	44.58	4800	5000	4800	6230	3360	4795	4890.49	0.00	0	26920	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1464	30.92	4.38	12	0.66	157.00	1109.00	6690	20230615	-27.43	1305	20230104	272.03	6690	-27.43	20230615	1305	272.03	20230104	6690	-27.43	20230615	1305	272.03	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
143	20230706	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	80	2	1.67	849384990	173499	38.62	4800	5000	4800	6230	3360	4795	4895.62	0.00	0	34311	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1470	31.05	4.40	12	0.58	157.00	1109.00	6690	20230615	-27.13	1305	20230104	273.56	6690	-27.13	20230615	1305	273.56	20230104	6690	-27.13	20230615	1305	273.56	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
144	20230706	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	25	2	0.52	454741725	93032	20.71	4800	5000	4800	6230	3360	4795	4888.02	0.00	0	-7396	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1454	30.70	4.35	12	0.31	157.00	1109.00	6690	20230615	-27.95	1305	20230104	269.35	6690	-27.95	20230615	1305	269.35	20230104	6690	-27.95	20230615	1305	269.35	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
145	20230706	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	160	2	3.34	212251505	43223	9.62	4800	5000	4800	6230	3360	4795	4910.63	0.00	0	-4618	4965	4880	4715	4630	4465	4922	4672	151	1435	500	3260	5	1	30158063	1494	31.56	4.47	12	0.14	157.00	1109.00	6690	20230615	-25.93	1305	20230104	279.69	6690	-25.93	20230615	1305	279.69	20230104	6690	-25.93	20230615	1305	279.69	20230104	0.68	N	009730	500	150 억		0	N	N	0	N	00	N
146	20230705	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	0	3	0.00	2087000580	446623	248.88	4790	4800	4550	6230	3360	4795	4672.83	0.00	0	-2066	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1446	30.54	4.32	12	1.48	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
147	20230705	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-15	5	-0.31	1755571670	377372	210.29	4790	4795	4550	6230	3360	4795	4652.10	0.00	0	6952	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1442	30.45	4.31	12	1.25	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
148	20230705	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-195	5	-4.07	1368788860	294246	163.97	4790	4795	4550	6230	3360	4795	4651.85	0.00	0	-5305	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1387	29.30	4.15	12	0.98	157.00	1109.00	6690	20230615	-31.24	1305	20230104	252.49	6690	-31.24	20230615	1305	252.49	20230104	6690	-31.24	20230615	1305	252.49	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
149	20230705	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	-145	5	-3.02	1102609480	236377	131.72	4790	4795	4550	6230	3360	4795	4664.62	0.00	0	-5004	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1402	29.62	4.19	12	0.78	157.00	1109.00	6690	20230615	-30.49	1305	20230104	256.32	6690	-30.49	20230615	1305	256.32	20230104	6690	-30.49	20230615	1305	256.32	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
150	20230705	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-135	5	-2.82	695501660	148159	82.56	4790	4795	4550	6230	3360	4795	4694.29	0.00	0	-12333	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1405	29.68	4.20	12	0.49	157.00	1109.00	6690	20230615	-30.34	1305	20230104	257.09	6690	-30.34	20230615	1305	257.09	20230104	6690	-30.34	20230615	1305	257.09	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
151	20230705	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-105	5	-2.19	617266755	131408	73.23	4790	4795	4550	6230	3360	4795	4697.33	0.00	0	-8421	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1414	29.87	4.23	12	0.44	157.00	1109.00	6690	20230615	-29.90	1305	20230104	259.39	6690	-29.90	20230615	1305	259.39	20230104	6690	-29.90	20230615	1305	259.39	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
152	20230705	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-85	5	-1.77	208660640	44123	24.59	4790	4795	4690	6230	3360	4795	4729.07	0.00	0	-12259	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1420	30.00	4.25	12	0.15	157.00	1109.00	6690	20230615	-29.60	1305	20230104	260.92	6690	-29.60	20230615	1305	260.92	20230104	6690	-29.60	20230615	1305	260.92	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
153	20230705	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	-25	5	-0.52	10888180	2278	1.27	4790	4795	4770	6230	3360	4795	4779.71	0.00	0	-2178	4995	4895	4840	4740	4685	4867	4712	151	1435	500	3260	5	1	30158063	1439	30.38	4.30	12	0.01	157.00	1109.00	6690	20230615	-28.70	1305	20230104	265.52	6690	-28.70	20230615	1305	265.52	20230104	6690	-28.70	20230615	1305	265.52	20230104	0.67	N	009730	500	150 억		0	N	N	0	N	00	N
154	20230704	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	-5	5	-0.10	862396560	179251	135.93	4800	4940	4785	6240	3360	4800	4811.11	0.00	0	19301	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1446	30.54	4.32	12	0.59	157.00	1109.00	6690	20230615	-28.33	1305	20230104	267.43	6690	-28.33	20230615	1305	267.43	20230104	6690	-28.33	20230615	1305	267.43	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
155	20230704	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	833783675	173279	131.40	4800	4940	4785	6240	3360	4800	4811.80	0.00	0	19160	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1448	30.57	4.33	12	0.57	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
156	20230704	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4810	10	2	0.21	756397185	157145	119.16	4800	4940	4785	6240	3360	4800	4813.37	0.00	0	18766	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1451	30.64	4.34	12	0.52	157.00	1109.00	6690	20230615	-28.10	1305	20230104	268.58	6690	-28.10	20230615	1305	268.58	20230104	6690	-28.10	20230615	1305	268.58	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
157	20230704	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	707944575	147057	111.51	4800	4940	4785	6240	3360	4800	4814.08	0.00	0	18935	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1448	30.57	4.33	12	0.49	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
158	20230704	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	629688285	130733	99.14	4800	4940	4785	6240	3360	4800	4816.60	0.00	0	16814	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1445	30.51	4.32	12	0.43	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
159	20230704	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	526411865	109188	82.80	4800	4940	4790	6240	3360	4800	4821.15	0.00	0	21178	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1445	30.51	4.32	12	0.36	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
160	20230704	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	35	2	0.73	353036625	73188	55.50	4800	4940	4795	6240	3360	4800	4823.70	0.00	0	15935	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1458	30.80	4.36	12	0.24	157.00	1109.00	6690	20230615	-27.73	1305	20230104	270.50	6690	-27.73	20230615	1305	270.50	20230104	6690	-27.73	20230615	1305	270.50	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
161	20230704	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	80	2	1.67	100792410	20962	15.90	4800	4940	4795	6240	3360	4800	4808.34	0.00	0	5051	4933	4866	4783	4716	4633	4875	4725	151	1440	500	3260	5	1	30158063	1472	31.08	4.40	12	0.07	157.00	1109.00	6690	20230615	-27.06	1305	20230104	273.95	6690	-27.06	20230615	1305	273.95	20230104	6690	-27.06	20230615	1305	273.95	20230104	0.62	N	009730	500	150 억		0	N	N	0	N	00	N
162	20230703	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	0	3	0.00	620209295	130162	49.41	4800	4850	4700	6240	3360	4800	4764.90	0.00	0	-5359	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1448	30.57	4.33	12	0.43	157.00	1109.00	6690	20230615	-28.25	1305	20230104	267.82	6690	-28.25	20230615	1305	267.82	20230104	6690	-28.25	20230615	1305	267.82	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
163	20230703	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-50	5	-1.04	441083695	92673	35.18	4800	4850	4700	6240	3360	4800	4759.57	0.00	0	-5538	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1433	30.25	4.28	12	0.31	157.00	1109.00	6690	20230615	-29.00	1305	20230104	263.98	6690	-29.00	20230615	1305	263.98	20230104	6690	-29.00	20230615	1305	263.98	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
164	20230703	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-65	5	-1.35	379387680	79668	30.24	4800	4850	4700	6240	3360	4800	4762.11	0.00	0	-3936	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1428	30.16	4.27	12	0.26	157.00	1109.00	6690	20230615	-29.22	1305	20230104	262.84	6690	-29.22	20230615	1305	262.84	20230104	6690	-29.22	20230615	1305	262.84	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
165	20230703	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	-25	5	-0.52	325786160	68354	25.95	4800	4850	4700	6240	3360	4800	4766.16	0.00	0	-2904	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1440	30.41	4.31	12	0.23	157.00	1109.00	6690	20230615	-28.62	1305	20230104	265.90	6690	-28.62	20230615	1305	265.90	20230104	6690	-28.62	20230615	1305	265.90	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
166	20230703	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-20	5	-0.42	303422285	63670	24.17	4800	4850	4700	6240	3360	4800	4765.55	0.00	0	-2890	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1442	30.45	4.31	12	0.21	157.00	1109.00	6690	20230615	-28.55	1305	20230104	266.28	6690	-28.55	20230615	1305	266.28	20230104	6690	-28.55	20230615	1305	266.28	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
167	20230703	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-55	5	-1.15	255320300	53521	20.32	4800	4850	4700	6240	3360	4800	4770.47	0.00	0	-2709	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1431	30.22	4.28	12	0.18	157.00	1109.00	6690	20230615	-29.07	1305	20230104	263.60	6690	-29.07	20230615	1305	263.60	20230104	6690	-29.07	20230615	1305	263.60	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
168	20230703	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-10	5	-0.21	219096315	45867	17.41	4800	4850	4700	6240	3360	4800	4776.77	0.00	0	-5107	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1445	30.51	4.32	12	0.15	157.00	1109.00	6690	20230615	-28.40	1305	20230104	267.05	6690	-28.40	20230615	1305	267.05	20230104	6690	-28.40	20230615	1305	267.05	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N
169	20230703	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	50	2	1.04	76686350	15953	6.06	4800	4850	4725	6240	3360	4800	4807.02	0.00	0	-825	5013	4906	4803	4696	4593	4855	4645	151	1440	500	3260	5	1	30158063	1463	30.89	4.37	12	0.05	157.00	1109.00	6690	20230615	-27.50	1305	20230104	271.65	6690	-27.50	20230615	1305	271.65	20230104	6690	-27.50	20230615	1305	271.65	20230104	0.58	N	009730	500	150 억		0	N	N	0	N	00	N