KissMeData/079170/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	160640	57	100.00	KOSDAQ		금속	N	N	N	N		N	11000	220	2	2.04	395292180	35969	87.77	10740	11210	10740	14010	7550	10780	10989.80	8.61	0	-3330	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	572	9.35	0.92	12	0.69	1177.00	11904.00	18970	20230503	-42.01	8010	20220823	37.33	18970	-42.01	20230503	8450	30.18	20230103	18970	-42.01	20230503	8010	37.33	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
3	20230731	150643	57	100.00	KOSDAQ		금속	N	N	N	N		N	10990	210	2	1.95	357363940	32496	79.30	10740	11210	10740	14010	7550	10780	10997.17	8.61	0	-3183	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	571	9.34	0.92	12	0.62	1177.00	11904.00	18970	20230503	-42.07	8010	20220823	37.20	18970	-42.07	20230503	8450	30.06	20230103	18970	-42.07	20230503	8010	37.20	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
4	20230731	140643	57	100.00	KOSDAQ		금속	N	N	N	N		N	10990	210	2	1.95	319034110	29003	70.77	10740	11210	10740	14010	7550	10780	11000.04	8.61	0	-3354	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	571	9.34	0.92	12	0.56	1177.00	11904.00	18970	20230503	-42.07	8010	20220823	37.20	18970	-42.07	20230503	8450	30.06	20230103	18970	-42.07	20230503	8010	37.20	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
5	20230731	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	11100	320	2	2.97	276119500	25119	61.29	10740	11210	10740	14010	7550	10780	10992.46	8.61	0	-1419	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	577	9.43	0.93	12	0.48	1177.00	11904.00	18970	20230503	-41.49	8010	20220823	38.58	18970	-41.49	20230503	8450	31.36	20230103	18970	-41.49	20230503	8010	38.58	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
6	20230731	120649	57	100.00	KOSDAQ		금속	N	N	N	N		N	11080	300	2	2.78	238112400	21697	52.94	10740	11210	10740	14010	7550	10780	10974.44	8.61	0	-1395	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	576	9.41	0.93	12	0.42	1177.00	11904.00	18970	20230503	-41.59	8010	20220823	38.33	18970	-41.59	20230503	8450	31.12	20230103	18970	-41.59	20230503	8010	38.33	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
7	20230731	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	11030	250	2	2.32	184980950	16903	41.25	10740	11210	10740	14010	7550	10780	10943.68	8.61	0	-1967	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	574	9.37	0.93	12	0.33	1177.00	11904.00	18970	20230503	-41.86	8010	20220823	37.70	18970	-41.86	20230503	8450	30.53	20230103	18970	-41.86	20230503	8010	37.70	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
8	20230731	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	10980	200	2	1.86	96782990	8936	21.81	10740	10980	10740	14010	7550	10780	10830.68	8.61	0	1657	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	571	9.33	0.92	12	0.17	1177.00	11904.00	18970	20230503	-42.12	8010	20220823	37.08	18970	-42.12	20230503	8450	29.94	20230103	18970	-42.12	20230503	8010	37.08	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
9	20230731	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	10740	-40	5	-0.37	8613480	802	1.96	10740	10740	10740	14010	7550	10780	10740.00	8.61	0	24	11273	11026	10613	10366	9953	11150	10490	26	3230	500	6460	10	1	5200000	558	9.12	0.90	12	0.02	1177.00	11904.00	18970	20230503	-43.38	8010	20220823	34.08	18970	-43.38	20230503	8450	27.10	20230103	18970	-43.38	20230503	8010	34.08	20220823	6.54	N	079170	500	26 억		447892	N	N	0	N	00	N
10	20230728	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	390	2	3.75	436231550	40876	97.60	10280	10860	10200	13500	7280	10390	10672.04	8.50	0	5954	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	561	9.16	0.91	12	0.79	1177.00	11904.00	18970	20230503	-43.17	8010	20220823	34.58	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
11	20230728	150644	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	390	2	3.75	390277910	36601	87.39	10280	10860	10200	13500	7280	10390	10663.04	8.50	0	5599	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	561	9.16	0.91	12	0.70	1177.00	11904.00	18970	20230503	-43.17	8010	20220823	34.58	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
12	20230728	140640	57	100.00	KOSDAQ		금속	N	N	N	N		N	10790	400	2	3.85	353726350	33193	79.25	10280	10860	10200	13500	7280	10390	10656.66	8.50	0	5478	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	561	9.17	0.91	12	0.64	1177.00	11904.00	18970	20230503	-43.12	8010	20220823	34.71	18970	-43.12	20230503	8450	27.69	20230103	18970	-43.12	20230503	8010	34.71	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
13	20230728	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	390	2	3.75	347934380	32655	77.97	10280	10860	10200	13500	7280	10390	10654.86	8.50	0	5323	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	561	9.16	0.91	12	0.63	1177.00	11904.00	18970	20230503	-43.17	8010	20220823	34.58	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
14	20230728	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	320	2	3.08	294539390	27701	66.14	10280	10830	10200	13500	7280	10390	10632.81	8.50	0	4651	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	557	9.10	0.90	12	0.53	1177.00	11904.00	18970	20230503	-43.54	8010	20220823	33.71	18970	-43.54	20230503	8450	26.75	20230103	18970	-43.54	20230503	8010	33.71	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
15	20230728	110647	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	390	2	3.75	254384380	23962	57.21	10280	10830	10200	13500	7280	10390	10616.16	8.50	0	2117	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	561	9.16	0.91	12	0.46	1177.00	11904.00	18970	20230503	-43.17	8010	20220823	34.58	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
16	20230728	100637	57	100.00	KOSDAQ		금속	N	N	N	N		N	10560	170	2	1.64	130665100	12426	29.67	10280	10790	10200	13500	7280	10390	10515.46	8.50	0	3200	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	549	8.97	0.89	12	0.24	1177.00	11904.00	18970	20230503	-44.33	8010	20220823	31.84	18970	-44.33	20230503	8450	24.97	20230103	18970	-44.33	20230503	8010	31.84	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
17	20230728	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	-40	5	-0.38	26022050	2529	6.04	10280	10400	10200	13500	7280	10390	10289.46	8.50	0	763	11110	10750	10470	10110	9830	10930	10290	26	3110	500	6230	10	1	5200000	538	8.79	0.87	12	0.05	1177.00	11904.00	18970	20230503	-45.44	8010	20220823	29.21	18970	-45.44	20230503	8450	22.49	20230103	18970	-45.44	20230503	8010	29.21	20220823	6.23	N	079170	500	26 억		441938	N	N	0	N	00	N
18	20230727	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	90	2	0.87	431586980	40944	32.12	10190	10830	10190	13390	7210	10300	10540.99	8.41	20346	5184	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	540	8.83	0.87	12	0.79	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
19	20230727	150640	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	200	2	1.94	389626480	36914	28.96	10190	10830	10190	13390	7210	10300	10554.98	8.41	20346	4170	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	546	8.92	0.88	12	0.71	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
20	20230727	140636	57	100.00	KOSDAQ		금속	N	N	N	N		N	10550	250	2	2.43	309375140	29266	22.96	10190	10830	10190	13390	7210	10300	10571.15	8.41	20346	2867	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	549	8.96	0.89	12	0.56	1177.00	11904.00	18970	20230503	-44.39	8010	20220823	31.71	18970	-44.39	20230503	8450	24.85	20230103	18970	-44.39	20230503	8010	31.71	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
21	20230727	130636	57	100.00	KOSDAQ		금속	N	N	N	N		N	10500	200	2	1.94	288564570	27292	21.41	10190	10830	10190	13390	7210	10300	10573.23	8.41	20346	1499	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	546	8.92	0.88	12	0.52	1177.00	11904.00	18970	20230503	-44.65	8010	20220823	31.09	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8010	31.09	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
22	20230727	120639	57	100.00	KOSDAQ		금속	N	N	N	N		N	10630	330	2	3.20	252425290	23844	18.70	10190	10830	10190	13390	7210	10300	10586.53	8.41	20346	729	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	553	9.03	0.89	12	0.46	1177.00	11904.00	18970	20230503	-43.96	8010	20220823	32.71	18970	-43.96	20230503	8450	25.80	20230103	18970	-43.96	20230503	8010	32.71	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
23	20230727	110640	57	100.00	KOSDAQ		금속	N	N	N	N		N	10740	440	2	4.27	235827830	22285	17.48	10190	10830	10190	13390	7210	10300	10582.36	8.41	20346	897	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	558	9.12	0.90	12	0.43	1177.00	11904.00	18970	20230503	-43.38	8010	20220823	34.08	18970	-43.38	20230503	8450	27.10	20230103	18970	-43.38	20230503	8010	34.08	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
24	20230727	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	480	2	4.66	198884770	18833	14.77	10190	10830	10190	13390	7210	10300	10560.44	8.41	20346	895	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	561	9.16	0.91	12	0.36	1177.00	11904.00	18970	20230503	-43.17	8010	20220823	34.58	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
25	20230727	090636	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	130	2	1.26	6707070	655	0.51	10190	10500	10190	13390	7210	10300	10239.80	8.41	20346	290	11026	10662	10336	9972	9646	10500	9810	26	3090	500	6180	10	1	5200000	542	8.86	0.88	12	0.01	1177.00	11904.00	18970	20230503	-45.02	8010	20220823	30.21	18970	-45.02	20230503	8450	23.43	20230103	18970	-45.02	20230503	8010	30.21	20220823	6.40	N	079170	500	26 억		437130	N	N	0	N	00	N
26	20230726	160635	57	100.00	KOSDAQ		금속	N	N	N	N		N	10300	-330	5	-3.10	1297069120	126778	216.15	10630	10700	10010	13810	7450	10630	10230.70	8.02	0	20409	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	536	8.75	0.87	12	2.44	1177.00	11904.00	18970	20230503	-45.70	8010	20220823	28.59	18970	-45.70	20230503	8450	21.89	20230103	18970	-45.70	20230503	8010	28.59	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
27	20230726	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	-470	5	-4.42	1246513260	121839	207.73	10630	10700	10010	13810	7450	10630	10230.82	8.02	0	21001	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	528	8.63	0.85	12	2.34	1177.00	11904.00	18970	20230503	-46.44	8010	20220823	26.84	18970	-46.44	20230503	8450	20.24	20230103	18970	-46.44	20230503	8010	26.84	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
28	20230726	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	-460	5	-4.33	1161690470	113537	193.57	10630	10700	10010	13810	7450	10630	10231.82	8.02	0	17919	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	529	8.64	0.85	12	2.18	1177.00	11904.00	18970	20230503	-46.39	8010	20220823	26.97	18970	-46.39	20230503	8450	20.36	20230103	18970	-46.39	20230503	8010	26.97	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
29	20230726	130634	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-520	5	-4.89	941820090	91818	156.54	10630	10700	10100	13810	7450	10630	10257.47	8.02	0	11795	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	526	8.59	0.85	12	1.77	1177.00	11904.00	18970	20230503	-46.71	8010	20220823	26.22	18970	-46.71	20230503	8450	19.64	20230103	18970	-46.71	20230503	8010	26.22	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
30	20230726	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	10250	-380	5	-3.57	742516630	72199	123.10	10630	10700	10150	13810	7450	10630	10284.31	8.02	0	13025	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	533	8.71	0.86	12	1.39	1177.00	11904.00	18970	20230503	-45.97	8010	20220823	27.97	18970	-45.97	20230503	8450	21.30	20230103	18970	-45.97	20230503	8010	27.97	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
31	20230726	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	-460	5	-4.33	650767150	63239	107.82	10630	10700	10150	13810	7450	10630	10290.60	8.02	0	7056	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	529	8.64	0.85	12	1.22	1177.00	11904.00	18970	20230503	-46.39	8010	20220823	26.97	18970	-46.39	20230503	8450	20.36	20230103	18970	-46.39	20230503	8010	26.97	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
32	20230726	100636	57	100.00	KOSDAQ		금속	N	N	N	N		N	10390	-240	5	-2.26	324771780	31391	53.52	10630	10700	10280	13810	7450	10630	10346.02	8.02	0	3049	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	540	8.83	0.87	12	0.60	1177.00	11904.00	18970	20230503	-45.23	8010	20220823	29.71	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8010	29.71	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
33	20230726	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	10650	20	2	0.19	13520460	1274	2.17	10630	10700	10550	13810	7450	10630	10612.61	8.02	0	-934	11103	10866	10733	10496	10363	10800	10430	26	3180	500	6370	10	1	5200000	554	9.05	0.89	12	0.02	1177.00	11904.00	18970	20230503	-43.86	8010	20220823	32.96	18970	-43.86	20230503	8450	26.04	20230103	18970	-43.86	20230503	8010	32.96	20220823	6.64	N	079170	500	26 억		416784	N	N	0	N	00	N
34	20230725	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	10630	-150	5	-1.39	615516310	57444	59.85	10900	10970	10600	14010	7550	10780	10715.54	7.79	0	11541	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	553	9.03	0.89	12	1.10	1177.00	11904.00	18970	20230503	-43.96	7950	20220722	33.71	18970	-43.96	20230503	8450	25.80	20230103	18970	-43.96	20230503	8010	32.71	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
35	20230725	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	10690	-90	5	-0.83	550638890	51342	53.49	10900	10970	10620	14010	7550	10780	10724.92	7.79	0	10092	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	556	9.08	0.90	12	0.99	1177.00	11904.00	18970	20230503	-43.65	7950	20220722	34.47	18970	-43.65	20230503	8450	26.51	20230103	18970	-43.65	20230503	8010	33.46	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
36	20230725	140625	57	100.00	KOSDAQ		금속	N	N	N	N		N	10700	-80	5	-0.74	462775610	43106	44.91	10900	10970	10620	14010	7550	10780	10735.76	7.79	0	11143	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	556	9.09	0.90	12	0.83	1177.00	11904.00	18970	20230503	-43.60	7950	20220722	34.59	18970	-43.60	20230503	8450	26.63	20230103	18970	-43.60	20230503	8010	33.58	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
37	20230725	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	-20	5	-0.19	435473710	40569	42.27	10900	10970	10620	14010	7550	10780	10734.15	7.79	0	9722	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	560	9.14	0.90	12	0.78	1177.00	11904.00	18970	20230503	-43.28	7950	20220722	35.35	18970	-43.28	20230503	8450	27.34	20230103	18970	-43.28	20230503	8010	34.33	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
38	20230725	120630	57	100.00	KOSDAQ		금속	N	N	N	N		N	10800	20	2	0.19	336877220	31398	32.71	10900	10970	10620	14010	7550	10780	10729.26	7.79	0	8532	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	562	9.18	0.91	12	0.60	1177.00	11904.00	18970	20230503	-43.07	7950	20220722	35.85	18970	-43.07	20230503	8450	27.81	20230103	18970	-43.07	20230503	8010	34.83	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
39	20230725	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-70	5	-0.65	222121670	20769	21.64	10900	10900	10620	14010	7550	10780	10694.87	7.79	0	4129	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	557	9.10	0.90	12	0.40	1177.00	11904.00	18970	20230503	-43.54	7950	20220722	34.72	18970	-43.54	20230503	8450	26.75	20230103	18970	-43.54	20230503	8010	33.71	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
40	20230725	100627	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	-100	5	-0.93	126375020	11791	12.28	10900	10900	10620	14010	7550	10780	10717.92	7.79	0	2878	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	555	9.07	0.90	12	0.23	1177.00	11904.00	18970	20230503	-43.70	7950	20220722	34.34	18970	-43.70	20230503	8450	26.39	20230103	18970	-43.70	20230503	8010	33.33	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
41	20230725	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	10680	-100	5	-0.93	30831030	2857	2.98	10900	10900	10680	14010	7550	10780	10791.40	7.79	0	470	11760	11270	10920	10430	10080	11095	10255	26	3230	500	6460	10	1	5200000	555	9.07	0.90	12	0.05	1177.00	11904.00	18970	20230503	-43.70	7950	20220722	34.34	18970	-43.70	20230503	8450	26.39	20230103	18970	-43.70	20230503	8010	33.33	20220823	6.77	N	079170	500	26 억		405240	N	N	0	N	00	N
42	20230724	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-440	5	-3.92	1035281880	95920	142.48	11200	11410	10570	14580	7860	11220	10793.18	7.28	0	26701	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	561	9.16	0.91	12	1.84	1177.00	11904.00	18970	20230503	-43.17	7950	20220722	35.60	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
43	20230724	150626	57	100.00	KOSDAQ		금속	N	N	N	N		N	10810	-410	5	-3.65	972788200	90118	133.86	11200	11410	10570	14580	7860	11220	10794.60	7.28	0	24243	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	562	9.18	0.91	12	1.73	1177.00	11904.00	18970	20230503	-43.02	7950	20220722	35.97	18970	-43.02	20230503	8450	27.93	20230103	18970	-43.02	20230503	8010	34.96	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
44	20230724	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	10780	-440	5	-3.92	851175830	78854	117.13	11200	11410	10570	14580	7860	11220	10794.33	7.28	0	17148	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	561	9.16	0.91	12	1.52	1177.00	11904.00	18970	20230503	-43.17	7950	20220722	35.60	18970	-43.17	20230503	8450	27.57	20230103	18970	-43.17	20230503	8010	34.58	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
45	20230724	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	10710	-510	5	-4.55	737080530	68224	101.34	11200	11410	10570	14580	7860	11220	10803.83	7.28	0	16183	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	557	9.10	0.90	12	1.31	1177.00	11904.00	18970	20230503	-43.54	7950	20220722	34.72	18970	-43.54	20230503	8450	26.75	20230103	18970	-43.54	20230503	8010	33.71	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
46	20230724	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	10760	-460	5	-4.10	674606430	62368	92.64	11200	11410	10570	14580	7860	11220	10816.55	7.28	0	13622	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	560	9.14	0.90	12	1.20	1177.00	11904.00	18970	20230503	-43.28	7950	20220722	35.35	18970	-43.28	20230503	8450	27.34	20230103	18970	-43.28	20230503	8010	34.33	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
47	20230724	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	10900	-320	5	-2.85	517795270	47739	70.91	11200	11410	10680	14580	7860	11220	10846.38	7.28	0	12186	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	567	9.26	0.92	12	0.92	1177.00	11904.00	18970	20230503	-42.54	7950	20220722	37.11	18970	-42.54	20230503	8450	28.99	20230103	18970	-42.54	20230503	8010	36.08	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
48	20230724	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	10860	-360	5	-3.21	401342970	37030	55.00	11200	11410	10680	14580	7860	11220	10838.32	7.28	0	5397	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	565	9.23	0.91	12	0.71	1177.00	11904.00	18970	20230503	-42.75	7950	20220722	36.60	18970	-42.75	20230503	8450	28.52	20230103	18970	-42.75	20230503	8010	35.58	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
49	20230724	090626	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	-180	5	-1.60	25958230	2320	3.45	11200	11410	11040	14580	7860	11220	11188.89	7.28	0	-1760	11693	11456	11203	10966	10713	11575	11085	26	3360	500	6730	10	1	5200000	574	9.38	0.93	12	0.04	1177.00	11904.00	18970	20230503	-41.80	7950	20220722	38.87	18970	-41.80	20230503	8450	30.65	20230103	18970	-41.80	20230503	8010	37.83	20220823	6.80	N	079170	500	26 억		378435	N	N	0	N	00	N
50	20230721	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	0	3	0.00	747555050	66782	79.60	11110	11440	10950	14580	7860	11220	11193.96	7.21	0	3225	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	583	9.53	0.94	12	1.28	1177.00	11904.00	18970	20230503	-40.85	7780	20220720	44.22	18970	-40.85	20230503	8450	32.78	20230103	18970	-40.85	20230503	7950	41.13	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
51	20230721	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	11160	-60	5	-0.53	698273330	62379	74.35	11110	11440	10950	14580	7860	11220	11194.04	7.21	0	3749	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	580	9.48	0.94	12	1.20	1177.00	11904.00	18970	20230503	-41.17	7780	20220720	43.44	18970	-41.17	20230503	8450	32.07	20230103	18970	-41.17	20230503	7950	40.38	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
52	20230721	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	11140	-80	5	-0.71	599480640	53488	63.75	11110	11440	10950	14580	7860	11220	11207.76	7.21	0	3516	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	579	9.46	0.94	12	1.03	1177.00	11904.00	18970	20230503	-41.28	7780	20220720	43.19	18970	-41.28	20230503	8450	31.83	20230103	18970	-41.28	20230503	7950	40.13	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
53	20230721	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	11180	-40	5	-0.36	532648790	47503	56.62	11110	11440	10950	14580	7860	11220	11212.95	7.21	0	4529	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	581	9.50	0.94	12	0.91	1177.00	11904.00	18970	20230503	-41.06	7780	20220720	43.70	18970	-41.06	20230503	8450	32.31	20230103	18970	-41.06	20230503	7950	40.63	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
54	20230721	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	70	2	0.62	437180050	38990	46.47	11110	11440	10950	14580	7860	11220	11212.62	7.21	0	8300	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	587	9.59	0.95	12	0.75	1177.00	11904.00	18970	20230503	-40.48	7780	20220720	45.12	18970	-40.48	20230503	8450	33.61	20230103	18970	-40.48	20230503	7950	42.01	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
55	20230721	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	11400	180	2	1.60	317675490	28425	33.88	11110	11400	10950	14580	7860	11220	11175.92	7.21	0	8038	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	593	9.69	0.96	12	0.55	1177.00	11904.00	18970	20230503	-39.91	7780	20220720	46.53	18970	-39.91	20230503	8450	34.91	20230103	18970	-39.91	20230503	7950	43.40	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
56	20230721	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	11210	-10	5	-0.09	186949060	16790	20.01	11110	11330	10950	14580	7860	11220	11134.55	7.21	0	1499	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	583	9.52	0.94	12	0.32	1177.00	11904.00	18970	20230503	-40.91	7780	20220720	44.09	18970	-40.91	20230503	8450	32.66	20230103	18970	-40.91	20230503	7950	41.01	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
57	20230721	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	10970	-250	5	-2.23	37076440	3348	3.99	11110	11220	10970	14580	7860	11220	11074.21	7.21	0	-626	11760	11490	11320	11050	10880	11405	10965	26	3360	500	6730	10	1	5200000	570	9.32	0.92	12	0.06	1177.00	11904.00	18970	20230503	-42.17	7780	20220720	41.00	18970	-42.17	20230503	8450	29.82	20230103	18970	-42.17	20230503	7950	37.99	20220722	6.95	N	079170	500	26 억		375110	N	N	0	N	00	N
58	20230720	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-180	5	-1.58	942802130	83627	75.62	11260	11590	11150	14820	7980	11400	11273.96	6.98	0	11243	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	583	9.53	0.94	12	1.61	1177.00	11904.00	18970	20230503	-40.85	7710	20220719	45.53	18970	-40.85	20230503	8450	32.78	20230103	18970	-40.85	20230503	7780	44.22	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
59	20230720	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	-120	5	-1.05	908126400	80535	72.83	11260	11590	11150	14820	7980	11400	11276.17	6.98	0	11181	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	587	9.58	0.95	12	1.55	1177.00	11904.00	18970	20230503	-40.54	7710	20220719	46.30	18970	-40.54	20230503	8450	33.49	20230103	18970	-40.54	20230503	7780	44.99	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
60	20230720	140617	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-180	5	-1.58	787664260	69772	63.09	11260	11590	11150	14820	7980	11400	11289.12	6.98	0	11428	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	583	9.53	0.94	12	1.34	1177.00	11904.00	18970	20230503	-40.85	7710	20220719	45.53	18970	-40.85	20230503	8450	32.78	20230103	18970	-40.85	20230503	7780	44.22	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
61	20230720	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	11220	-180	5	-1.58	574816690	50765	45.91	11260	11590	11210	14820	7980	11400	11323.09	6.98	0	8503	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	583	9.53	0.94	12	0.98	1177.00	11904.00	18970	20230503	-40.85	7710	20220719	45.53	18970	-40.85	20230503	8450	32.78	20230103	18970	-40.85	20230503	7780	44.22	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
62	20230720	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	-120	5	-1.05	483469210	42652	38.57	11260	11590	11210	14820	7980	11400	11335.21	6.98	0	9860	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	587	9.58	0.95	12	0.82	1177.00	11904.00	18970	20230503	-40.54	7710	20220719	46.30	18970	-40.54	20230503	8450	33.49	20230103	18970	-40.54	20230503	7780	44.99	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
63	20230720	110621	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	90	2	0.79	267286760	23506	21.26	11260	11590	11260	14820	7980	11400	11371.00	6.98	0	7443	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	597	9.76	0.97	12	0.45	1177.00	11904.00	18970	20230503	-39.43	7710	20220719	49.03	18970	-39.43	20230503	8450	35.98	20230103	18970	-39.43	20230503	7780	47.69	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
64	20230720	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	11350	-50	5	-0.44	116085080	10251	9.27	11260	11470	11260	14820	7980	11400	11324.27	6.98	0	-397	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	590	9.64	0.95	12	0.20	1177.00	11904.00	18970	20230503	-40.17	7710	20220719	47.21	18970	-40.17	20230503	8450	34.32	20230103	18970	-40.17	20230503	7780	45.89	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
65	20230720	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	11470	70	2	0.61	19101790	1689	1.53	11260	11470	11260	14820	7980	11400	11309.53	6.98	0	-383	12780	12090	11670	10980	10560	11880	10770	26	3420	500	6840	10	1	5200000	596	9.75	0.96	12	0.03	1177.00	11904.00	18970	20230503	-39.54	7710	20220719	48.77	18970	-39.54	20230503	8450	35.74	20230103	18970	-39.54	20230503	7780	47.43	20220720	7.11	N	079170	500	26 억		363156	N	N	0	N	00	N
66	20230719	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	11400	-790	5	-6.48	1284818530	110261	143.66	12210	12360	11250	15840	8540	12190	11654.40	7.11	0	-6500	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	593	9.69	0.96	12	2.12	1177.00	11904.00	18970	20230503	-39.91	7600	20220718	50.00	18970	-39.91	20230503	8450	34.91	20230103	18970	-39.91	20230503	7710	47.86	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
67	20230719	150627	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	-700	5	-5.74	1203582510	103148	134.39	12210	12360	11250	15840	8540	12190	11668.50	7.11	0	-6226	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	597	9.76	0.97	12	1.98	1177.00	11904.00	18970	20230503	-39.43	7600	20220718	51.18	18970	-39.43	20230503	8450	35.98	20230103	18970	-39.43	20230503	7710	49.03	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
68	20230719	140627	57	100.00	KOSDAQ		금속	N	N	N	N		N	11530	-660	5	-5.41	936929770	79809	103.99	12210	12360	11460	15840	8540	12190	11739.65	7.11	0	-4729	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	600	9.80	0.97	12	1.53	1177.00	11904.00	18970	20230503	-39.22	7600	20220718	51.71	18970	-39.22	20230503	8450	36.45	20230103	18970	-39.22	20230503	7710	49.55	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
69	20230719	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-420	5	-3.45	693782940	58816	76.63	12210	12360	11620	15840	8540	12190	11795.82	7.11	0	-3398	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	612	10.00	0.99	12	1.13	1177.00	11904.00	18970	20230503	-37.95	7600	20220718	54.87	18970	-37.95	20230503	8450	39.29	20230103	18970	-37.95	20230503	7710	52.66	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
70	20230719	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-420	5	-3.45	637101090	53988	70.34	12210	12360	11620	15840	8540	12190	11800.79	7.11	0	-3259	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	612	10.00	0.99	12	1.04	1177.00	11904.00	18970	20230503	-37.95	7600	20220718	54.87	18970	-37.95	20230503	8450	39.29	20230103	18970	-37.95	20230503	7710	52.66	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
71	20230719	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	11760	-430	5	-3.53	561796040	47559	61.97	12210	12360	11620	15840	8540	12190	11812.61	7.11	0	-1155	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	612	9.99	0.99	12	0.91	1177.00	11904.00	18970	20230503	-38.01	7600	20220718	54.74	18970	-38.01	20230503	8450	39.17	20230103	18970	-38.01	20230503	7710	52.53	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
72	20230719	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	-410	5	-3.36	314968630	26441	34.45	12210	12360	11720	15840	8540	12190	11912.13	7.11	0	-6874	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	613	10.01	0.99	12	0.51	1177.00	11904.00	18970	20230503	-37.90	7600	20220718	55.00	18970	-37.90	20230503	8450	39.41	20230103	18970	-37.90	20230503	7710	52.79	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
73	20230719	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	-80	5	-0.66	45578610	3737	4.87	12210	12360	12110	15840	8540	12190	12196.58	7.11	0	-2420	12543	12366	12133	11956	11723	12250	11840	26	3650	500	7310	10	1	5200000	630	10.29	1.02	12	0.07	1177.00	11904.00	18970	20230503	-36.16	7600	20220718	59.34	18970	-36.16	20230503	8450	43.31	20230103	18970	-36.16	20230503	7710	57.07	20220719	7.58	N	079170	500	26 억		369657	N	N	0	N	00	N
74	20230718	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	12190	-30	5	-0.25	881884480	72816	71.39	12220	12310	11900	15880	8560	12220	12111.09	7.14	0	-1760	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	634	10.36	1.02	12	1.40	1177.00	11904.00	18970	20230503	-35.74	7420	20220715	64.29	18970	-35.74	20230503	8450	44.26	20230103	18970	-35.74	20230503	7600	60.39	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
75	20230718	150622	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	0	3	0.00	810510110	66961	65.65	12220	12310	11900	15880	8560	12220	12104.21	7.14	0	-1290	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	635	10.38	1.03	12	1.29	1177.00	11904.00	18970	20230503	-35.58	7420	20220715	64.69	18970	-35.58	20230503	8450	44.62	20230103	18970	-35.58	20230503	7600	60.79	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
76	20230718	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	-10	5	-0.08	699294520	57829	56.69	12220	12310	11900	15880	8560	12220	12092.45	7.14	0	215	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	635	10.37	1.03	12	1.11	1177.00	11904.00	18970	20230503	-35.64	7420	20220715	64.56	18970	-35.64	20230503	8450	44.50	20230103	18970	-35.64	20230503	7600	60.66	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
77	20230718	130619	57	100.00	KOSDAQ		금속	N	N	N	N		N	12230	10	2	0.08	607073600	50294	49.31	12220	12260	11900	15880	8560	12220	12070.50	7.14	0	996	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	636	10.39	1.03	12	0.97	1177.00	11904.00	18970	20230503	-35.53	7420	20220715	64.82	18970	-35.53	20230503	8450	44.73	20230103	18970	-35.53	20230503	7600	60.92	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
78	20230718	120624	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-200	5	-1.64	484992930	40235	39.44	12220	12260	11900	15880	8560	12220	12054.01	7.14	0	884	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	625	10.21	1.01	12	0.77	1177.00	11904.00	18970	20230503	-36.64	7420	20220715	61.99	18970	-36.64	20230503	8450	42.25	20230103	18970	-36.64	20230503	7600	58.16	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
79	20230718	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	-170	5	-1.39	414800850	34374	33.70	12220	12260	11900	15880	8560	12220	12067.28	7.14	0	1321	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	627	10.24	1.01	12	0.66	1177.00	11904.00	18970	20230503	-36.48	7420	20220715	62.40	18970	-36.48	20230503	8450	42.60	20230103	18970	-36.48	20230503	7600	58.55	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
80	20230718	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	12110	-110	5	-0.90	200493510	16496	16.17	12220	12260	12060	15880	8560	12220	12154.07	7.14	0	-1905	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	630	10.29	1.02	12	0.32	1177.00	11904.00	18970	20230503	-36.16	7420	20220715	63.21	18970	-36.16	20230503	8450	43.31	20230103	18970	-36.16	20230503	7600	59.34	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
81	20230718	090617	57	100.00	KOSDAQ		금속	N	N	N	N		N	12190	-30	5	-0.25	23117100	1894	1.86	12220	12240	12190	15880	8560	12220	12205.44	7.14	0	-454	12613	12416	12143	11946	11673	12280	11810	26	3660	500	7330	10	1	5200000	634	10.36	1.02	12	0.04	1177.00	11904.00	18970	20230503	-35.74	7420	20220715	64.29	18970	-35.74	20230503	8450	44.26	20230103	18970	-35.74	20230503	7600	60.39	20220718	7.58	N	079170	500	26 억		371417	N	N	0	N	00	N
82	20230717	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-20	5	-0.16	1220910210	101727	118.46	12240	12340	11870	15910	8570	12240	12001.31	6.51	0	32840	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	635	10.38	1.03	12	1.96	1177.00	11904.00	18970	20230503	-35.58	7350	20220714	66.26	18970	-35.58	20230503	8450	44.62	20230103	18970	-35.58	20230503	7600	60.79	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
83	20230717	150615	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	0	3	0.00	1155216610	96361	112.22	12240	12340	11870	15910	8570	12240	11988.42	6.51	0	31369	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	636	10.40	1.03	12	1.85	1177.00	11904.00	18970	20230503	-35.48	7350	20220714	66.53	18970	-35.48	20230503	8450	44.85	20230103	18970	-35.48	20230503	7600	61.05	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
84	20230717	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	12190	-50	5	-0.41	1078186280	90037	104.85	12240	12340	11870	15910	8570	12240	11974.92	6.51	0	31417	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	634	10.36	1.02	12	1.73	1177.00	11904.00	18970	20230503	-35.74	7350	20220714	65.85	18970	-35.74	20230503	8450	44.26	20230103	18970	-35.74	20230503	7600	60.39	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
85	20230717	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	12220	-20	5	-0.16	1022542470	85449	99.51	12240	12340	11870	15910	8570	12240	11966.70	6.51	0	29522	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	635	10.38	1.03	12	1.64	1177.00	11904.00	18970	20230503	-35.58	7350	20220714	66.26	18970	-35.58	20230503	8450	44.62	20230103	18970	-35.58	20230503	7600	60.79	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
86	20230717	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	12190	-50	5	-0.41	989873840	82765	96.38	12240	12340	11870	15910	8570	12240	11960.05	6.51	0	28988	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	634	10.36	1.02	12	1.59	1177.00	11904.00	18970	20230503	-35.74	7350	20220714	65.85	18970	-35.74	20230503	8450	44.26	20230103	18970	-35.74	20230503	7600	60.39	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
87	20230717	110613	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-220	5	-1.80	749164510	62665	72.98	12240	12340	11870	15910	8570	12240	11955.07	6.51	0	15484	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	625	10.21	1.01	12	1.21	1177.00	11904.00	18970	20230503	-36.64	7350	20220714	63.54	18970	-36.64	20230503	8450	42.25	20230103	18970	-36.64	20230503	7600	58.16	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
88	20230717	100614	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	-330	5	-2.70	583414820	48839	56.87	12240	12240	11870	15910	8570	12240	11945.67	6.51	0	11810	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	619	10.12	1.00	12	0.94	1177.00	11904.00	18970	20230503	-37.22	7350	20220714	62.04	18970	-37.22	20230503	8450	40.95	20230103	18970	-37.22	20230503	7600	56.71	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
89	20230717	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	11940	-300	5	-2.45	66465840	5506	6.41	12240	12240	11930	15910	8570	12240	12071.53	6.51	0	-2170	12980	12610	12360	11990	11740	12485	11865	26	3670	500	7340	10	1	5200000	621	10.14	1.00	12	0.11	1177.00	11904.00	18970	20230503	-37.06	7350	20220714	62.45	18970	-37.06	20230503	8450	41.30	20230103	18970	-37.06	20230503	7600	57.11	20220718	7.47	N	079170	500	26 억		338497	N	N	0	N	00	N
90	20230714	160613	57	100.00	KOSDAQ		금속	N	N	N	N		N	12240	-240	5	-1.92	1055114870	85848	132.33	12500	12730	12110	16220	8740	12480	12290.50	6.69	0	-9419	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	636	10.40	1.03	12	1.65	1177.00	11904.00	18970	20230503	-35.48	7220	20220713	69.53	18970	-35.48	20230503	8450	44.85	20230103	18970	-35.48	20230503	7350	66.53	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
91	20230714	150617	57	100.00	KOSDAQ		금속	N	N	N	N		N	12130	-350	5	-2.80	1007544330	81943	126.31	12500	12730	12110	16220	8740	12480	12295.67	6.69	0	-10462	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	631	10.31	1.02	12	1.58	1177.00	11904.00	18970	20230503	-36.06	7220	20220713	68.01	18970	-36.06	20230503	8450	43.55	20230103	18970	-36.06	20230503	7350	65.03	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
92	20230714	140618	57	100.00	KOSDAQ		금속	N	N	N	N		N	12180	-300	5	-2.40	862827240	70011	107.92	12500	12730	12110	16220	8740	12480	12324.17	6.69	0	-12067	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	633	10.35	1.02	12	1.35	1177.00	11904.00	18970	20230503	-35.79	7220	20220713	68.70	18970	-35.79	20230503	8450	44.14	20230103	18970	-35.79	20230503	7350	65.71	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
93	20230714	130609	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	-270	5	-2.16	795460630	64469	99.38	12500	12730	12110	16220	8740	12480	12338.65	6.69	0	-12074	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	635	10.37	1.03	12	1.24	1177.00	11904.00	18970	20230503	-35.64	7220	20220713	69.11	18970	-35.64	20230503	8450	44.50	20230103	18970	-35.64	20230503	7350	66.12	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
94	20230714	120612	57	100.00	KOSDAQ		금속	N	N	N	N		N	12200	-280	5	-2.24	663465730	53613	82.64	12500	12730	12180	16220	8740	12480	12375.09	6.69	0	-12692	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	634	10.37	1.02	12	1.03	1177.00	11904.00	18970	20230503	-35.69	7220	20220713	68.98	18970	-35.69	20230503	8450	44.38	20230103	18970	-35.69	20230503	7350	65.99	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
95	20230714	110616	57	100.00	KOSDAQ		금속	N	N	N	N		N	12230	-250	5	-2.00	551687590	44459	68.53	12500	12730	12180	16220	8740	12480	12408.91	6.69	0	-12616	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	636	10.39	1.03	12	0.85	1177.00	11904.00	18970	20230503	-35.53	7220	20220713	69.39	18970	-35.53	20230503	8450	44.73	20230103	18970	-35.53	20230503	7350	66.39	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
96	20230714	100618	57	100.00	KOSDAQ		금속	N	N	N	N		N	12310	-170	5	-1.36	381897600	30586	47.15	12500	12730	12310	16220	8740	12480	12486.03	6.69	0	-9231	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	640	10.46	1.03	12	0.59	1177.00	11904.00	18970	20230503	-35.11	7220	20220713	70.50	18970	-35.11	20230503	8450	45.68	20230103	18970	-35.11	20230503	7350	67.48	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
97	20230714	090615	57	100.00	KOSDAQ		금속	N	N	N	N		N	12470	-10	5	-0.08	32122920	2580	3.98	12500	12630	12380	16220	8740	12480	12450.74	6.69	0	-62	13066	12772	12606	12312	12146	12690	12230	26	3740	500	7480	10	1	5200000	648	10.59	1.05	12	0.05	1177.00	11904.00	18970	20230503	-34.26	7220	20220713	72.71	18970	-34.26	20230503	8450	47.57	20230103	18970	-34.26	20230503	7350	69.66	20220714	7.68	N	079170	500	26 억		347916	N	N	0	N	00	N
98	20230713	160611	57	100.00	KOSDAQ		금속	N	N	N	N		N	12480	-80	5	-0.64	815230430	64798	86.13	12710	12900	12440	16320	8800	12560	12581.36	6.62	0	3470	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	649	10.60	1.05	12	1.25	1177.00	11904.00	18970	20230503	-34.21	7170	20220712	74.06	18970	-34.21	20230503	8450	47.69	20230103	18970	-34.21	20230503	7220	72.85	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
99	20230713	150608	57	100.00	KOSDAQ		금속	N	N	N	N		N	12470	-90	5	-0.72	746567490	59310	78.83	12710	12900	12440	16320	8800	12560	12587.55	6.62	0	3114	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	648	10.59	1.05	12	1.14	1177.00	11904.00	18970	20230503	-34.26	7170	20220712	73.92	18970	-34.26	20230503	8450	47.57	20230103	18970	-34.26	20230503	7220	72.71	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
100	20230713	140607	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	-10	5	-0.08	643618810	51058	67.86	12710	12900	12470	16320	8800	12560	12605.64	6.62	0	2416	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	653	10.66	1.05	12	0.98	1177.00	11904.00	18970	20230503	-33.84	7170	20220712	75.03	18970	-33.84	20230503	8450	48.52	20230103	18970	-33.84	20230503	7220	73.82	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
101	20230713	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	30	2	0.24	570947230	45248	60.14	12710	12900	12480	16320	8800	12560	12618.18	6.62	0	3768	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	655	10.70	1.06	12	0.87	1177.00	11904.00	18970	20230503	-33.63	7170	20220712	75.59	18970	-33.63	20230503	8450	48.99	20230103	18970	-33.63	20230503	7220	74.38	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
102	20230713	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	12610	50	2	0.40	486835690	38532	51.22	12710	12900	12480	16320	8800	12560	12634.58	6.62	0	3280	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	656	10.71	1.06	12	0.74	1177.00	11904.00	18970	20230503	-33.53	7170	20220712	75.87	18970	-33.53	20230503	8450	49.23	20230103	18970	-33.53	20230503	7220	74.65	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
103	20230713	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	40	2	0.32	347880540	27471	36.51	12710	12900	12480	16320	8800	12560	12663.56	6.62	0	3068	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	655	10.71	1.06	12	0.53	1177.00	11904.00	18970	20230503	-33.58	7170	20220712	75.73	18970	-33.58	20230503	8450	49.11	20230103	18970	-33.58	20230503	7220	74.52	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
104	20230713	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	12820	260	2	2.07	263648490	20829	27.69	12710	12900	12480	16320	8800	12560	12657.76	6.62	0	1638	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	667	10.89	1.08	12	0.40	1177.00	11904.00	18970	20230503	-32.42	7170	20220712	78.80	18970	-32.42	20230503	8450	51.72	20230103	18970	-32.42	20230503	7220	77.56	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
105	20230713	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	12630	70	2	0.56	28498240	2271	3.02	12710	12710	12480	16320	8800	12560	12548.76	6.62	0	581	13340	12950	12740	12350	12140	12845	12245	26	3760	500	7530	10	1	5200000	657	10.73	1.06	12	0.04	1177.00	11904.00	18970	20230503	-33.42	7170	20220712	76.15	18970	-33.42	20230503	8450	49.47	20230103	18970	-33.42	20230503	7220	74.93	20220713	7.79	N	079170	500	26 억		344446	N	N	0	N	00	N
106	20230712	160606	57	100.00	KOSDAQ		금속	N	N	N	N		N	12560	-310	5	-2.41	950339160	74516	104.76	12990	13130	12530	16730	9010	12870	12754.46	6.60	0	1068	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	653	10.67	1.06	12	1.43	1177.00	11904.00	18970	20230503	-33.79	7170	20220712	75.17	18970	-33.79	20230503	8450	48.64	20230103	18970	-33.79	20230503	7170	75.17	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
107	20230712	150601	57	100.00	KOSDAQ		금속	N	N	N	N		N	12720	-150	5	-1.17	920452100	72142	101.42	12990	13130	12530	16730	9010	12870	12758.89	6.60	0	780	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	661	10.81	1.07	12	1.39	1177.00	11904.00	18970	20230503	-32.95	7170	20220712	77.41	18970	-32.95	20230503	8450	50.53	20230103	18970	-32.95	20230503	7170	77.41	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
108	20230712	140601	57	100.00	KOSDAQ		금속	N	N	N	N		N	12670	-200	5	-1.55	776090210	60676	85.30	12990	13130	12560	16730	9010	12870	12790.73	6.60	0	1352	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	659	10.76	1.06	12	1.17	1177.00	11904.00	18970	20230503	-33.21	7170	20220712	76.71	18970	-33.21	20230503	8450	49.94	20230103	18970	-33.21	20230503	7170	76.71	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
109	20230712	130603	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	-160	5	-1.24	689333810	53791	75.62	12990	13130	12610	16730	9010	12870	12815.04	6.60	0	2348	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	661	10.80	1.07	12	1.03	1177.00	11904.00	18970	20230503	-33.00	7170	20220712	77.27	18970	-33.00	20230503	8450	50.41	20230103	18970	-33.00	20230503	7170	77.27	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
110	20230712	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	12780	-90	5	-0.70	646255790	50386	70.84	12990	13130	12610	16730	9010	12870	12826.10	6.60	0	2640	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	665	10.86	1.07	12	0.97	1177.00	11904.00	18970	20230503	-32.63	7170	20220712	78.24	18970	-32.63	20230503	8450	51.24	20230103	18970	-32.63	20230503	7170	78.24	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
111	20230712	110602	57	100.00	KOSDAQ		금속	N	N	N	N		N	12650	-220	5	-1.71	551186220	42872	60.27	12990	13130	12610	16730	9010	12870	12856.55	6.60	0	1064	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	658	10.75	1.06	12	0.82	1177.00	11904.00	18970	20230503	-33.32	7170	20220712	76.43	18970	-33.32	20230503	8450	49.70	20230103	18970	-33.32	20230503	7170	76.43	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
112	20230712	100605	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	0	3	0.00	319823150	24669	34.68	12990	13130	12790	16730	9010	12870	12964.58	6.60	0	319	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	669	10.93	1.08	12	0.47	1177.00	11904.00	18970	20230503	-32.16	7170	20220712	79.50	18970	-32.16	20230503	8450	52.31	20230103	18970	-32.16	20230503	7170	79.50	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
113	20230712	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	12940	70	2	0.54	27186060	2110	2.97	12990	12990	12790	16730	9010	12870	12884.39	6.60	0	-422	13410	13140	12830	12560	12250	13275	12695	26	3860	500	7720	10	1	5200000	673	10.99	1.09	12	0.04	1177.00	11904.00	18970	20230503	-31.79	7170	20220712	80.47	18970	-31.79	20230503	8450	53.14	20230103	18970	-31.79	20230503	7170	80.47	20220712	7.91	N	079170	500	26 억		343368	N	N	0	N	00	N
114	20230711	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	320	2	2.55	905167180	70860	64.01	12550	13100	12520	16310	8790	12550	12773.57	6.42	0	8892	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	669	10.93	1.08	12	1.36	1177.00	11904.00	18970	20230503	-32.16	7170	20220712	79.50	18970	-32.16	20230503	8450	52.31	20230103	18970	-32.16	20230503	7170	79.50	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
115	20230711	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	12880	330	2	2.63	844115960	66109	59.72	12550	13100	12520	16310	8790	12550	12768.55	6.42	0	7175	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	670	10.94	1.08	12	1.27	1177.00	11904.00	18970	20230503	-32.10	7170	20220712	79.64	18970	-32.10	20230503	8450	52.43	20230103	18970	-32.10	20230503	7170	79.64	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
116	20230711	140552	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	160	2	1.27	761181950	59625	53.86	12550	13100	12520	16310	8790	12550	12766.15	6.42	0	6037	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	661	10.80	1.07	12	1.15	1177.00	11904.00	18970	20230503	-33.00	7170	20220712	77.27	18970	-33.00	20230503	8450	50.41	20230103	18970	-33.00	20230503	7170	77.27	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
117	20230711	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	12900	350	2	2.79	640569550	50175	45.32	12550	13100	12520	16310	8790	12550	12766.71	6.42	0	5235	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	671	10.96	1.08	12	0.96	1177.00	11904.00	18970	20230503	-32.00	7170	20220712	79.92	18970	-32.00	20230503	8450	52.66	20230103	18970	-32.00	20230503	7170	79.92	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
118	20230711	120559	57	100.00	KOSDAQ		금속	N	N	N	N		N	12810	260	2	2.07	430986420	33882	30.61	12550	12920	12520	16310	8790	12550	12720.22	6.42	0	4989	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	666	10.88	1.08	12	0.65	1177.00	11904.00	18970	20230503	-32.47	7170	20220712	78.66	18970	-32.47	20230503	8450	51.60	20230103	18970	-32.47	20230503	7170	78.66	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
119	20230711	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	12750	200	2	1.59	362238790	28487	25.73	12550	12920	12520	16310	8790	12550	12715.93	6.42	0	3902	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	663	10.83	1.07	12	0.55	1177.00	11904.00	18970	20230503	-32.79	7170	20220712	77.82	18970	-32.79	20230503	8450	50.89	20230103	18970	-32.79	20230503	7170	77.82	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
120	20230711	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	12770	220	2	1.75	198076950	15668	14.15	12550	12850	12520	16310	8790	12550	12642.13	6.42	0	2572	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	664	10.85	1.07	12	0.30	1177.00	11904.00	18970	20230503	-32.68	7170	20220712	78.10	18970	-32.68	20230503	8450	51.12	20230103	18970	-32.68	20230503	7170	78.10	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
121	20230711	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	0	3	0.00	46801850	3727	3.37	12550	12620	12520	16310	8790	12550	12557.51	6.42	0	83	13316	12932	12716	12332	12116	12825	12225	26	3760	500	7530	10	1	5200000	653	10.66	1.05	12	0.07	1177.00	11904.00	18970	20230503	-33.84	7170	20220712	75.03	18970	-33.84	20230503	8450	48.52	20230103	18970	-33.84	20230503	7170	75.03	20220712	7.92	N	079170	500	26 억		333846	N	N	0	N	00	N
122	20230710	160554	57	100.00	KOSDAQ		금속	N	N	N	N		N	12550	-450	5	-3.46	1379953440	108662	43.20	13000	13100	12500	16900	9100	13000	12699.80	6.27	0	7975	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	653	10.66	1.05	12	2.09	1177.00	11904.00	18970	20230503	-33.84	7170	20220712	75.03	18970	-33.84	20230503	8450	48.52	20230103	18970	-33.84	20230503	7170	75.03	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
123	20230710	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	12590	-410	5	-3.15	1316413960	103607	41.19	13000	13100	12500	16900	9100	13000	12705.84	6.27	0	8472	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	655	10.70	1.06	12	1.99	1177.00	11904.00	18970	20230503	-33.63	7170	20220712	75.59	18970	-33.63	20230503	8450	48.99	20230103	18970	-33.63	20230503	7170	75.59	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
124	20230710	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	12650	-350	5	-2.69	1155454730	90828	36.11	13000	13100	12500	16900	9100	13000	12721.35	6.27	0	10839	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	658	10.75	1.06	12	1.75	1177.00	11904.00	18970	20230503	-33.32	7170	20220712	76.43	18970	-33.32	20230503	8450	49.70	20230103	18970	-33.32	20230503	7170	76.43	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
125	20230710	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	-300	5	-2.31	919976860	72179	28.69	13000	13100	12500	16900	9100	13000	12745.77	6.27	0	10008	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	660	10.79	1.07	12	1.39	1177.00	11904.00	18970	20230503	-33.05	7170	20220712	77.13	18970	-33.05	20230503	8450	50.30	20230103	18970	-33.05	20230503	7170	77.13	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
126	20230710	120555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12840	-160	5	-1.23	818152820	64161	25.51	13000	13100	12500	16900	9100	13000	12751.56	6.27	0	7657	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	668	10.91	1.08	12	1.23	1177.00	11904.00	18970	20230503	-32.31	7170	20220712	79.08	18970	-32.31	20230503	8450	51.95	20230103	18970	-32.31	20230503	7170	79.08	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
127	20230710	110555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12640	-360	5	-2.77	591139860	46167	18.35	13000	13100	12500	16900	9100	13000	12804.38	6.27	0	-544	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	657	10.74	1.06	12	0.89	1177.00	11904.00	18970	20230503	-33.37	7170	20220712	76.29	18970	-33.37	20230503	8450	49.59	20230103	18970	-33.37	20230503	7170	76.29	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
128	20230710	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	12820	-180	5	-1.38	282043920	21874	8.70	13000	13100	12810	16900	9100	13000	12894.03	6.27	0	-3039	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	667	10.89	1.08	12	0.42	1177.00	11904.00	18970	20230503	-32.42	7170	20220712	78.80	18970	-32.42	20230503	8450	51.72	20230103	18970	-32.42	20230503	7170	78.80	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
129	20230710	090550	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	-50	5	-0.38	26092510	2015	0.80	13000	13060	12890	16900	9100	13000	12949.14	6.27	0	-192	14453	13726	13273	12546	12093	13500	12320	26	3900	500	7800	10	1	5200000	673	11.00	1.09	12	0.04	1177.00	11904.00	18970	20230503	-31.73	7170	20220712	80.61	18970	-31.73	20230503	8450	53.25	20230103	18970	-31.73	20230503	7170	80.61	20220712	7.66	N	079170	500	26 억		325813	N	N	0	N	00	N
130	20230707	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	-470	5	-3.49	3354763310	251092	111.60	13280	14000	12820	17510	9430	13470	13362.01	6.30	0	-511	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	676	11.05	1.09	12	4.83	1177.00	11904.00	18970	20230503	-31.47	7170	20220712	81.31	18970	-31.47	20230503	8450	53.85	20230103	18970	-31.47	20230503	7170	81.31	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
131	20230707	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	13010	-460	5	-3.41	3239763610	242232	107.66	13280	14000	12820	17510	9430	13470	13374.63	6.30	0	378	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	677	11.05	1.09	12	4.66	1177.00	11904.00	18970	20230503	-31.42	7170	20220712	81.45	18970	-31.42	20230503	8450	53.96	20230103	18970	-31.42	20230503	7170	81.45	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
132	20230707	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	13340	-130	5	-0.97	2901289200	216405	96.18	13280	14000	12820	17510	9430	13470	13406.76	6.30	0	3469	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	694	11.33	1.12	12	4.16	1177.00	11904.00	18970	20230503	-29.68	7170	20220712	86.05	18970	-29.68	20230503	8450	57.87	20230103	18970	-29.68	20230503	7170	86.05	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
133	20230707	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	13530	60	2	0.45	2631994900	196339	87.26	13280	14000	12820	17510	9430	13470	13405.36	6.30	0	4255	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	704	11.50	1.14	12	3.78	1177.00	11904.00	18970	20230503	-28.68	7170	20220712	88.70	18970	-28.68	20230503	8450	60.12	20230103	18970	-28.68	20230503	7170	88.70	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
134	20230707	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	13780	310	2	2.30	2092639780	156363	69.50	13280	14000	12820	17510	9430	13470	13383.22	6.30	0	6148	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	717	11.71	1.16	12	3.01	1177.00	11904.00	18970	20230503	-27.36	7170	20220712	92.19	18970	-27.36	20230503	8450	63.08	20230103	18970	-27.36	20230503	7170	92.19	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
135	20230707	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	13040	-430	5	-3.19	845568050	64163	28.52	13280	13600	12950	17510	9430	13470	13178.43	6.30	0	7174	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	678	11.08	1.10	12	1.23	1177.00	11904.00	18970	20230503	-31.26	7170	20220712	81.87	18970	-31.26	20230503	8450	54.32	20230103	18970	-31.26	20230503	7170	81.87	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
136	20230707	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	13100	-370	5	-2.75	455488680	34282	15.24	13280	13600	13100	17510	9430	13470	13286.52	6.30	0	393	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	681	11.13	1.10	12	0.66	1177.00	11904.00	18970	20230503	-30.94	7170	20220712	82.71	18970	-30.94	20230503	8450	55.03	20230103	18970	-30.94	20230503	7170	82.71	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
137	20230707	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	13250	-220	5	-1.63	81348890	6125	2.72	13280	13370	13250	17510	9430	13470	13281.42	6.30	0	172	15296	14382	13786	12872	12276	14085	12575	26	4040	500	8080	10	1	5200000	689	11.26	1.11	12	0.12	1177.00	11904.00	18970	20230503	-30.15	7170	20220712	84.80	18970	-30.15	20230503	8450	56.80	20230103	18970	-30.15	20230503	7170	84.80	20220712	7.84	N	079170	500	26 억		327568	N	N	0	N	00	N
138	20230706	160549	57	100.00	KOSDAQ		금속	N	N	N	N		N	13470	-830	5	-5.80	3114911870	223443	36.25	14230	14700	13190	18590	10010	14300	13935.36	6.52	0	-12845	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	700	11.44	1.13	12	4.30	1177.00	11904.00	18970	20230503	-28.99	7170	20220705	87.87	18970	-28.99	20230503	8450	59.41	20230103	18970	-28.99	20230503	7170	87.87	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
139	20230706	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	13510	-790	5	-5.52	2727864530	194513	31.56	14230	14700	13460	18590	10010	14300	14018.76	6.52	0	-17740	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	703	11.48	1.13	12	3.74	1177.00	11904.00	18970	20230503	-28.78	7170	20220705	88.42	18970	-28.78	20230503	8450	59.88	20230103	18970	-28.78	20230503	7170	88.42	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
140	20230706	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	13670	-630	5	-4.41	2511540760	178544	28.97	14230	14700	13620	18590	10010	14300	14061.89	6.52	0	-17302	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	711	11.61	1.15	12	3.43	1177.00	11904.00	18970	20230503	-27.94	7170	20220705	90.66	18970	-27.94	20230503	8450	61.78	20230103	18970	-27.94	20230503	7170	90.66	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
141	20230706	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	13720	-580	5	-4.06	2389503830	169606	27.52	14230	14700	13620	18590	10010	14300	14083.88	6.52	0	-17157	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	713	11.66	1.15	12	3.26	1177.00	11904.00	18970	20230503	-27.68	7170	20220705	91.35	18970	-27.68	20230503	8450	62.37	20230103	18970	-27.68	20230503	7170	91.35	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
142	20230706	120547	57	100.00	KOSDAQ		금속	N	N	N	N		N	13870	-430	5	-3.01	2136016720	151212	24.53	14230	14700	13800	18590	10010	14300	14121.64	6.52	0	-7926	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	721	11.78	1.17	12	2.91	1177.00	11904.00	18970	20230503	-26.88	7170	20220705	93.44	18970	-26.88	20230503	8450	64.14	20230103	18970	-26.88	20230503	7170	93.44	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
143	20230706	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	13890	-410	5	-2.87	1968631240	139141	22.57	14230	14700	13800	18590	10010	14300	14144.35	6.52	0	-7437	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	722	11.80	1.17	12	2.68	1177.00	11904.00	18970	20230503	-26.78	7170	20220705	93.72	18970	-26.78	20230503	8450	64.38	20230103	18970	-26.78	20230503	7170	93.72	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
144	20230706	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	13840	-460	5	-3.22	1714647750	120829	19.60	14230	14700	13800	18590	10010	14300	14187.27	6.52	0	-7872	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	720	11.76	1.16	12	2.32	1177.00	11904.00	18970	20230503	-27.04	7170	20220705	93.03	18970	-27.04	20230503	8450	63.79	20230103	18970	-27.04	20230503	7170	93.03	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
145	20230706	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	-60	5	-0.42	749019790	52020	8.44	14230	14700	14230	18590	10010	14300	14406.19	6.52	0	2108	15813	15056	14113	13356	12413	15435	13735	26	4290	500	8580	10	1	5200000	740	12.10	1.20	12	1.00	1177.00	11904.00	18970	20230503	-24.93	7170	20220705	98.61	18970	-24.93	20230503	8450	68.52	20230103	18970	-24.93	20230503	7170	98.61	20220712	8.04	N	079170	500	26 억		338825	N	N	0	N	00	N
146	20230705	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	14300	550	2	4.00	8634898430	610169	132.26	13750	14870	13170	17870	9630	13750	14151.38	6.45	0	3171	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	744	12.15	1.20	12	11.73	1177.00	11904.00	18970	20230503	-24.62	7040	20220704	103.12	18970	-24.62	20230503	8450	69.23	20230103	18970	-24.62	20230503	7170	99.44	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
147	20230705	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	14340	590	2	4.29	7895123020	558530	121.06	13750	14870	13170	17870	9630	13750	14135.77	6.45	0	-976	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	746	12.18	1.20	12	10.74	1177.00	11904.00	18970	20230503	-24.41	7040	20220704	103.69	18970	-24.41	20230503	8450	69.70	20230103	18970	-24.41	20230503	7170	100.00	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
148	20230705	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13680	-70	5	-0.51	2133089740	157309	34.10	13750	14070	13170	17870	9630	13750	13559.47	6.45	0	-5563	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	711	11.62	1.15	12	3.03	1177.00	11904.00	18970	20230503	-27.89	7040	20220704	94.32	18970	-27.89	20230503	8450	61.89	20230103	18970	-27.89	20230503	7170	90.79	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
149	20230705	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	13300	-450	5	-3.27	1274773830	95020	20.60	13750	13840	13170	17870	9630	13750	13414.67	6.45	0	-2971	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	692	11.30	1.12	12	1.83	1177.00	11904.00	18970	20230503	-29.89	7040	20220704	88.92	18970	-29.89	20230503	8450	57.40	20230103	18970	-29.89	20230503	7170	85.50	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
150	20230705	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	-460	5	-3.35	1183563080	88133	19.10	13750	13840	13170	17870	9630	13750	13428.06	6.45	0	-2621	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	691	11.29	1.12	12	1.69	1177.00	11904.00	18970	20230503	-29.94	7040	20220704	88.78	18970	-29.94	20230503	8450	57.28	20230103	18970	-29.94	20230503	7170	85.36	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
151	20230705	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	-460	5	-3.35	1078552740	80201	17.38	13750	13840	13170	17870	9630	13750	13446.85	6.45	0	-2583	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	691	11.29	1.12	12	1.54	1177.00	11904.00	18970	20230503	-29.94	7040	20220704	88.78	18970	-29.94	20230503	8450	57.28	20230103	18970	-29.94	20230503	7170	85.36	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
152	20230705	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	13270	-480	5	-3.49	825098300	61020	13.23	13750	13840	13250	17870	9630	13750	13520.51	6.45	0	-1846	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	690	11.27	1.11	12	1.17	1177.00	11904.00	18970	20230503	-30.05	7040	20220704	88.49	18970	-30.05	20230503	8450	57.04	20230103	18970	-30.05	20230503	7170	85.08	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
153	20230705	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	13790	40	2	0.29	209748570	15231	3.30	13750	13840	13620	17870	9630	13750	13771.64	6.45	0	-236	14970	14360	13480	12870	11990	14665	13175	26	4120	500	8250	10	1	5200000	717	11.72	1.16	12	0.29	1177.00	11904.00	18970	20230503	-27.31	7040	20220704	95.88	18970	-27.31	20230503	8450	63.20	20230103	18970	-27.31	20230503	7170	92.33	20220705	8.08	N	079170	500	26 억		335161	N	N	0	N	00	N
154	20230704	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	13750	980	2	7.67	6195833690	453937	737.03	12760	14090	12600	16600	8940	12770	13648.82	6.78	0	-13423	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	715	11.68	1.16	12	8.73	1177.00	11904.00	18970	20230503	-27.52	7040	20220704	95.31	18970	-27.52	20230503	8450	62.72	20230103	18970	-27.52	20230503	7040	95.31	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
155	20230704	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	13560	790	2	6.19	5858619910	429300	697.03	12760	14090	12600	16600	8940	12770	13646.91	6.78	0	-12346	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	705	11.52	1.14	12	8.26	1177.00	11904.00	18970	20230503	-28.52	7040	20220704	92.61	18970	-28.52	20230503	8450	60.47	20230103	18970	-28.52	20230503	7040	92.61	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
156	20230704	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	13220	450	2	3.52	1091606540	83813	136.08	12760	13340	12600	16600	8940	12770	13024.31	6.78	0	-8105	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	687	11.23	1.11	12	1.61	1177.00	11904.00	18970	20230503	-30.31	7040	20220704	87.78	18970	-30.31	20230503	8450	56.45	20230103	18970	-30.31	20230503	7040	87.78	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
157	20230704	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	12780	10	2	0.08	631983500	48889	79.38	12760	13210	12600	16600	8940	12770	12926.91	6.78	0	-7696	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	665	10.86	1.07	12	0.94	1177.00	11904.00	18970	20230503	-32.63	7040	20220704	81.53	18970	-32.63	20230503	8450	51.24	20230103	18970	-32.63	20230503	7040	81.53	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
158	20230704	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	12850	80	2	0.63	581025340	44910	72.92	12760	13210	12600	16600	8940	12770	12937.55	6.78	0	-6305	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	668	10.92	1.08	12	0.86	1177.00	11904.00	18970	20230503	-32.26	7040	20220704	82.53	18970	-32.26	20230503	8450	52.07	20230103	18970	-32.26	20230503	7040	82.53	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
159	20230704	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	12800	30	2	0.23	535624190	41366	67.16	12760	13210	12600	16600	8940	12770	12948.42	6.78	0	-5957	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	666	10.88	1.08	12	0.80	1177.00	11904.00	18970	20230503	-32.53	7040	20220704	81.82	18970	-32.53	20230503	8450	51.48	20230103	18970	-32.53	20230503	7040	81.82	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
160	20230704	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	13060	290	2	2.27	416621490	32071	52.07	12760	13210	12600	16600	8940	12770	12990.60	6.78	0	-4062	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	679	11.10	1.10	12	0.62	1177.00	11904.00	18970	20230503	-31.15	7040	20220704	85.51	18970	-31.15	20230503	8450	54.56	20230103	18970	-31.15	20230503	7040	85.51	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
161	20230704	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	-170	5	-1.33	40724170	3202	5.20	12760	12780	12600	16600	8940	12770	12718.35	6.78	0	-898	13243	13006	12703	12466	12163	13125	12585	26	3830	500	7660	10	1	5200000	655	10.71	1.06	12	0.06	1177.00	11904.00	18970	20230503	-33.58	7040	20220704	78.98	18970	-33.58	20230503	8450	49.11	20230103	18970	-33.58	20230503	7040	78.98	20220704	8.17	N	079170	500	26 억		352526	N	N	0	N	00	N
162	20230703	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	12770	470	2	3.82	774689090	60890	93.80	12420	12940	12400	15990	8610	12300	12722.75	6.57	0	10882	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	664	10.85	1.07	12	1.17	1177.00	11904.00	18970	20230503	-32.68	7040	20220704	81.39	18970	-32.68	20230503	8450	51.12	20230103	18970	-32.68	20230503	7040	81.39	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
163	20230703	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	12830	530	2	4.31	737201220	57955	89.28	12420	12940	12400	15990	8610	12300	12720.24	6.57	0	9099	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	667	10.90	1.08	12	1.11	1177.00	11904.00	18970	20230503	-32.37	7040	20220704	82.24	18970	-32.37	20230503	8450	51.83	20230103	18970	-32.37	20230503	7040	82.24	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
164	20230703	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	12730	430	2	3.50	697170250	54815	84.44	12420	12940	12400	15990	8610	12300	12718.60	6.57	0	8874	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	662	10.82	1.07	12	1.05	1177.00	11904.00	18970	20230503	-32.89	7040	20220704	80.82	18970	-32.89	20230503	8450	50.65	20230103	18970	-32.89	20230503	7040	80.82	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
165	20230703	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	12850	550	2	4.47	641669840	50456	77.73	12420	12940	12400	15990	8610	12300	12717.41	6.57	0	8351	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	668	10.92	1.08	12	0.97	1177.00	11904.00	18970	20230503	-32.26	7040	20220704	82.53	18970	-32.26	20230503	8450	52.07	20230103	18970	-32.26	20230503	7040	82.53	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
166	20230703	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	570	2	4.63	608319210	47857	73.72	12420	12940	12400	15990	8610	12300	12711.19	6.57	0	7354	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	669	10.93	1.08	12	0.92	1177.00	11904.00	18970	20230503	-32.16	7040	20220704	82.81	18970	-32.16	20230503	8450	52.31	20230103	18970	-32.16	20230503	7040	82.81	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
167	20230703	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	12790	490	2	3.98	555799670	43743	67.39	12420	12940	12400	15990	8610	12300	12706.03	6.57	0	6952	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	665	10.87	1.07	12	0.84	1177.00	11904.00	18970	20230503	-32.58	7040	20220704	81.68	18970	-32.58	20230503	8450	51.36	20230103	18970	-32.58	20230503	7040	81.68	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
168	20230703	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	400	2	3.25	278764610	22160	34.14	12420	12720	12400	15990	8610	12300	12579.63	6.57	0	9897	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	660	10.79	1.07	12	0.43	1177.00	11904.00	18970	20230503	-33.05	7040	20220704	80.40	18970	-33.05	20230503	8450	50.30	20230103	18970	-33.05	20230503	7040	80.40	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N
169	20230703	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	300	2	2.44	125488360	10036	15.46	12420	12650	12400	15990	8610	12300	12503.82	6.57	0	5463	12753	12526	12313	12086	11873	12420	11980	26	3690	500	7380	10	1	5200000	655	10.71	1.06	12	0.19	1177.00	11904.00	18970	20230503	-33.58	7040	20220704	78.98	18970	-33.58	20230503	8450	49.11	20230103	18970	-33.58	20230503	7040	78.98	20220704	8.92	N	079170	500	26 억		341553	N	N	0	N	00	N