KissMeData/038010/price/prices-20240701.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	20240731	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	80	2	1.05	400909430	52330	139.44	7620	7780	7530	9900	5340	7620	7661.18	1.09	0	3349	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	693	2.68	0.60	12	0.58	2876.00	12870.00	10050	20231120	-23.38	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
3	20240731	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	80	2	1.05	375787670	49065	130.74	7620	7780	7530	9900	5340	7620	7658.98	1.09	0	4148	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	693	2.68	0.60	12	0.55	2876.00	12870.00	10050	20231120	-23.38	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
4	20240731	140454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	40	2	0.52	305992410	39943	106.43	7620	7780	7530	9900	5340	7620	7660.73	1.09	0	2969	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	689	2.66	0.60	12	0.44	2876.00	12870.00	10050	20231120	-23.78	6350	20231005	20.63	9920	-22.78	20240621	6520	17.48	20240416	10050	-23.78	20231120	6350	20.63	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
5	20240731	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	90	2	1.18	255597840	33360	88.89	7620	7780	7530	9900	5340	7620	7661.81	1.09	0	2627	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	694	2.68	0.60	12	0.37	2876.00	12870.00	10050	20231120	-23.28	6350	20231005	21.42	9920	-22.28	20240621	6520	18.25	20240416	10050	-23.28	20231120	6350	21.42	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
6	20240731	120454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	90	2	1.18	228378340	29805	79.42	7620	7780	7530	9900	5340	7620	7662.42	1.09	0	1336	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	694	2.68	0.60	12	0.33	2876.00	12870.00	10050	20231120	-23.28	6350	20231005	21.42	9920	-22.28	20240621	6520	18.25	20240416	10050	-23.28	20231120	6350	21.42	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
7	20240731	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	50	2	0.66	212323940	27716	73.85	7620	7780	7530	9900	5340	7620	7660.70	1.09	0	1883	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	690	2.67	0.60	12	0.31	2876.00	12870.00	10050	20231120	-23.68	6350	20231005	20.79	9920	-22.68	20240621	6520	17.64	20240416	10050	-23.68	20231120	6350	20.79	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
8	20240731	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	110	2	1.44	158687160	20757	55.31	7620	7780	7530	9900	5340	7620	7645.00	1.09	0	3429	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	696	2.69	0.60	12	0.23	2876.00	12870.00	10050	20231120	-23.08	6350	20231005	21.73	9920	-22.08	20240621	6520	18.56	20240416	10050	-23.08	20231120	6350	21.73	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
9	20240731	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-80	5	-1.05	3754660	494	1.32	7620	7620	7540	9900	5340	7620	7600.45	1.09	0	-150	7986	7802	7656	7472	7326	7730	7400	45	2280	500	5330	10	1	9000000	679	2.62	0.59	12	0.01	2876.00	12870.00	10050	20231120	-24.98	6350	20231005	18.74	9920	-23.99	20240621	6520	15.64	20240416	10050	-24.98	20231120	6350	18.74	20231005	4.72	N	038010	500	45 억		97715	N	N	0	N	00	N
10	20240730	160440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-170	5	-2.18	282427440	37067	62.56	7840	7840	7510	10120	5460	7790	7619.37	1.15	0	-5504	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	686	2.65	0.59	12	0.41	2876.00	12870.00	10050	20231120	-24.18	6350	20231005	20.00	9920	-23.19	20240621	6520	16.87	20240416	10050	-24.18	20231120	6350	20.00	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
11	20240730	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-180	5	-2.31	257774050	33816	57.07	7840	7840	7510	10120	5460	7790	7622.84	1.15	0	-4575	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	685	2.65	0.59	12	0.38	2876.00	12870.00	10050	20231120	-24.28	6350	20231005	19.84	9920	-23.29	20240621	6520	16.72	20240416	10050	-24.28	20231120	6350	19.84	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
12	20240730	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-150	5	-1.93	227669760	29852	50.38	7840	7840	7510	10120	5460	7790	7626.62	1.15	0	-5428	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	688	2.66	0.59	12	0.33	2876.00	12870.00	10050	20231120	-23.98	6350	20231005	20.31	9920	-22.98	20240621	6520	17.18	20240416	10050	-23.98	20231120	6350	20.31	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
13	20240730	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-190	5	-2.44	178600820	23372	39.44	7840	7840	7510	10120	5460	7790	7641.66	1.15	0	-4033	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	684	2.64	0.59	12	0.26	2876.00	12870.00	10050	20231120	-24.38	6350	20231005	19.69	9920	-23.39	20240621	6520	16.56	20240416	10050	-24.38	20231120	6350	19.69	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
14	20240730	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-150	5	-1.93	125175250	16332	27.56	7840	7840	7580	10120	5460	7790	7664.42	1.15	0	-3162	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	688	2.66	0.59	12	0.18	2876.00	12870.00	10050	20231120	-23.98	6350	20231005	20.31	9920	-22.98	20240621	6520	17.18	20240416	10050	-23.98	20231120	6350	20.31	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
15	20240730	110446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-110	5	-1.41	91883250	11954	20.17	7840	7840	7580	10120	5460	7790	7686.40	1.15	0	-2076	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	691	2.67	0.60	12	0.13	2876.00	12870.00	10050	20231120	-23.58	6350	20231005	20.94	9920	-22.58	20240621	6520	17.79	20240416	10050	-23.58	20231120	6350	20.94	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
16	20240730	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-100	5	-1.28	53047370	6862	11.58	7840	7840	7640	10120	5460	7790	7730.60	1.15	0	-2433	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	692	2.67	0.60	12	0.08	2876.00	12870.00	10050	20231120	-23.48	6350	20231005	21.10	9920	-22.48	20240621	6520	17.94	20240416	10050	-23.48	20231120	6350	21.10	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
17	20240730	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	30	2	0.39	10841780	1387	2.34	7840	7840	7740	10120	5460	7790	7816.71	1.15	0	-837	7990	7890	7790	7690	7590	7940	7740	45	2330	500	5450	10	1	9000000	704	2.72	0.61	12	0.02	2876.00	12870.00	10050	20231120	-22.19	6350	20231005	23.15	9920	-21.17	20240621	6520	19.94	20240416	10050	-22.19	20231120	6350	23.15	20231005	4.84	N	038010	500	45 억		103151	N	N	0	N	00	N
18	20240729	160442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	180	2	2.37	460154900	59030	63.83	7730	7890	7690	9890	5330	7610	7795.28	1.09	0	3794	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	701	2.71	0.61	12	0.66	2876.00	12870.00	10050	20231120	-22.49	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
19	20240729	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	180	2	2.37	412021490	52826	57.12	7730	7890	7690	9890	5330	7610	7799.60	1.09	0	3675	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	701	2.71	0.61	12	0.59	2876.00	12870.00	10050	20231120	-22.49	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
20	20240729	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	180	2	2.37	393751690	50478	54.58	7730	7890	7690	9890	5330	7610	7800.46	1.09	0	2742	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	701	2.71	0.61	12	0.56	2876.00	12870.00	10050	20231120	-22.49	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
21	20240729	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	190	2	2.50	307085460	39297	42.49	7730	7890	7690	9890	5330	7610	7814.48	1.09	0	-3103	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	702	2.71	0.61	12	0.44	2876.00	12870.00	10050	20231120	-22.39	6350	20231005	22.83	9920	-21.37	20240621	6520	19.63	20240416	10050	-22.39	20231120	6350	22.83	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
22	20240729	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	180	2	2.37	294300500	37655	40.72	7730	7890	7690	9890	5330	7610	7815.71	1.09	0	-3180	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	701	2.71	0.61	12	0.42	2876.00	12870.00	10050	20231120	-22.49	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
23	20240729	110445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	200	2	2.63	274331400	35088	37.94	7730	7890	7690	9890	5330	7610	7818.38	1.09	0	-2634	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	703	2.72	0.61	12	0.39	2876.00	12870.00	10050	20231120	-22.29	6350	20231005	22.99	9920	-21.27	20240621	6520	19.79	20240416	10050	-22.29	20231120	6350	22.99	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
24	20240729	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	200	2	2.63	106132390	13673	14.78	7730	7830	7690	9890	5330	7610	7762.19	1.09	0	-498	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	703	2.72	0.61	12	0.15	2876.00	12870.00	10050	20231120	-22.29	6350	20231005	22.99	9920	-21.27	20240621	6520	19.79	20240416	10050	-22.29	20231120	6350	22.99	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
25	20240729	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	110	2	1.45	22848220	2963	3.20	7730	7750	7690	9890	5330	7610	7711.18	1.09	0	-2231	7956	7782	7526	7352	7096	7870	7440	45	2280	500	5320	10	1	9000000	695	2.68	0.60	12	0.03	2876.00	12870.00	10050	20231120	-23.18	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	4.73	N	038010	500	45 억		98369	N	N	0	N	00	N
26	20240726	160434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	330	2	4.53	695107130	92330	53.16	7270	7700	7270	9460	5100	7280	7528.64	0.89	0	18587	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	685	2.65	0.59	12	1.03	2876.00	12870.00	10050	20231120	-24.28	6350	20231005	19.84	9920	-23.29	20240621	6520	16.72	20240416	10050	-24.28	20231120	6350	19.84	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
27	20240726	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	370	2	5.08	665734380	88475	50.94	7270	7700	7270	9460	5100	7280	7524.69	0.89	0	16845	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	689	2.66	0.59	12	0.98	2876.00	12870.00	10050	20231120	-23.88	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	10050	-23.88	20231120	6350	20.47	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
28	20240726	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	360	2	4.95	636945230	84706	48.77	7270	7700	7270	9460	5100	7280	7519.62	0.89	0	15391	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	688	2.66	0.59	12	0.94	2876.00	12870.00	10050	20231120	-23.98	6350	20231005	20.31	9920	-22.98	20240621	6520	17.18	20240416	10050	-23.98	20231120	6350	20.31	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
29	20240726	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	390	2	5.36	593346770	79017	45.50	7270	7690	7270	9460	5100	7280	7509.25	0.89	0	15852	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	690	2.67	0.60	12	0.88	2876.00	12870.00	10050	20231120	-23.68	6350	20231005	20.79	9920	-22.68	20240621	6520	17.64	20240416	10050	-23.68	20231120	6350	20.79	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
30	20240726	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	290	2	3.98	506404570	67640	38.94	7270	7670	7270	9460	5100	7280	7486.91	0.89	0	11741	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	681	2.63	0.59	12	0.75	2876.00	12870.00	10050	20231120	-24.68	6350	20231005	19.21	9920	-23.69	20240621	6520	16.10	20240416	10050	-24.68	20231120	6350	19.21	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
31	20240726	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	310	2	4.26	480708810	64256	37.00	7270	7670	7270	9460	5100	7280	7481.31	0.89	0	9654	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	683	2.64	0.59	12	0.71	2876.00	12870.00	10050	20231120	-24.48	6350	20231005	19.53	9920	-23.49	20240621	6520	16.41	20240416	10050	-24.48	20231120	6350	19.53	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
32	20240726	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	250	2	3.43	256175470	34593	19.92	7270	7540	7270	9460	5100	7280	7405.60	0.89	0	4809	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	678	2.62	0.59	12	0.38	2876.00	12870.00	10050	20231120	-25.07	6350	20231005	18.58	9920	-24.09	20240621	6520	15.49	20240416	10050	-25.07	20231120	6350	18.58	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
33	20240726	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	70	2	0.96	5669300	777	0.45	7270	7350	7270	9460	5100	7280	7297.52	0.89	0	53	7746	7512	7346	7112	6946	7430	7030	45	2180	500	5090	10	1	9000000	662	2.56	0.57	12	0.01	2876.00	12870.00	10050	20231120	-26.87	6350	20231005	15.75	9920	-25.91	20240621	6520	12.73	20240416	10050	-26.87	20231120	6350	15.75	20231005	4.86	N	038010	500	45 억		79859	N	N	0	N	00	N
34	20240725	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7280	-350	5	-4.59	1266264400	173025	216.57	7480	7580	7180	9910	5350	7630	7318.98	0.73	0	14421	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	655	2.53	0.57	12	1.92	2876.00	12870.00	10050	20231120	-27.56	6350	20231005	14.65	9920	-26.61	20240621	6520	11.66	20240416	10050	-27.56	20231120	6350	14.65	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
35	20240725	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7330	-300	5	-3.93	1175474180	160595	201.01	7480	7580	7180	9910	5350	7630	7319.49	0.73	0	12837	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	660	2.55	0.57	12	1.78	2876.00	12870.00	10050	20231120	-27.06	6350	20231005	15.43	9920	-26.11	20240621	6520	12.42	20240416	10050	-27.06	20231120	6350	15.43	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
36	20240725	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-240	5	-3.15	988331520	135262	169.30	7480	7580	7180	9910	5350	7630	7306.79	0.73	0	8910	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	665	2.57	0.57	12	1.50	2876.00	12870.00	10050	20231120	-26.47	6350	20231005	16.38	9920	-25.50	20240621	6520	13.34	20240416	10050	-26.47	20231120	6350	16.38	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
37	20240725	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-320	5	-4.19	933358570	127792	159.95	7480	7580	7180	9910	5350	7630	7303.73	0.73	0	5387	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	658	2.54	0.57	12	1.42	2876.00	12870.00	10050	20231120	-27.26	6350	20231005	15.12	9920	-26.31	20240621	6520	12.12	20240416	10050	-27.26	20231120	6350	15.12	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
38	20240725	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-380	5	-4.98	847507320	115973	145.16	7480	7580	7180	9910	5350	7630	7307.79	0.73	0	3857	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	653	2.52	0.56	12	1.29	2876.00	12870.00	10050	20231120	-27.86	6350	20231005	14.17	9920	-26.92	20240621	6520	11.20	20240416	10050	-27.86	20231120	6350	14.17	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
39	20240725	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-410	5	-5.37	756099450	103363	129.38	7480	7580	7180	9910	5350	7630	7314.99	0.73	0	2949	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	650	2.51	0.56	12	1.15	2876.00	12870.00	10050	20231120	-28.16	6350	20231005	13.70	9920	-27.22	20240621	6520	10.74	20240416	10050	-28.16	20231120	6350	13.70	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
40	20240725	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7290	-340	5	-4.46	498552350	67883	84.97	7480	7580	7250	9910	5350	7630	7344.28	0.73	0	-4	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	656	2.53	0.57	12	0.75	2876.00	12870.00	10050	20231120	-27.46	6350	20231005	14.80	9920	-26.51	20240621	6520	11.81	20240416	10050	-27.46	20231120	6350	14.80	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
41	20240725	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-170	5	-2.23	33757380	4512	5.65	7480	7580	7460	9910	5350	7630	7481.62	0.73	0	-21	7996	7812	7706	7522	7416	7760	7470	45	2280	500	5340	10	1	9000000	671	2.59	0.58	12	0.05	2876.00	12870.00	10050	20231120	-25.77	6350	20231005	17.48	9920	-24.80	20240621	6520	14.42	20240416	10050	-25.77	20231120	6350	17.48	20231005	4.97	N	038010	500	45 억		65442	N	N	0	N	00	N
42	20240724	160435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-220	5	-2.80	601630370	78167	94.02	7650	7890	7600	10200	5500	7850	7697.46	0.91	0	-16807	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	687	2.65	0.59	12	0.87	2876.00	12870.00	10050	20231120	-24.08	6350	20231005	20.16	9920	-23.08	20240621	6520	17.02	20240416	10050	-24.08	20231120	6350	20.16	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
43	20240724	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-200	5	-2.55	554557280	72004	86.61	7650	7890	7600	10200	5500	7850	7701.76	0.91	0	-16744	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	689	2.66	0.59	12	0.80	2876.00	12870.00	10050	20231120	-23.88	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	10050	-23.88	20231120	6350	20.47	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
44	20240724	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-230	5	-2.93	476175380	61764	74.29	7650	7890	7620	10200	5500	7850	7709.59	0.91	0	-11542	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	686	2.65	0.59	12	0.69	2876.00	12870.00	10050	20231120	-24.18	6350	20231005	20.00	9920	-23.19	20240621	6520	16.87	20240416	10050	-24.18	20231120	6350	20.00	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
45	20240724	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-200	5	-2.55	400911380	51910	62.44	7650	7890	7640	10200	5500	7850	7723.20	0.91	0	-7231	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	689	2.66	0.59	12	0.58	2876.00	12870.00	10050	20231120	-23.88	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	10050	-23.88	20231120	6350	20.47	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
46	20240724	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-130	5	-1.66	331301890	42832	51.52	7650	7890	7640	10200	5500	7850	7734.92	0.91	0	-7454	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	695	2.68	0.60	12	0.48	2876.00	12870.00	10050	20231120	-23.18	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
47	20240724	110441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-130	5	-1.66	235967800	30419	36.59	7650	7890	7650	10200	5500	7850	7757.25	0.91	0	-2033	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	695	2.68	0.60	12	0.34	2876.00	12870.00	10050	20231120	-23.18	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
48	20240724	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-50	5	-0.64	147920530	19036	22.90	7650	7890	7650	10200	5500	7850	7770.57	0.91	0	961	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	702	2.71	0.61	12	0.21	2876.00	12870.00	10050	20231120	-22.39	6350	20231005	22.83	9920	-21.37	20240621	6520	19.63	20240416	10050	-22.39	20231120	6350	22.83	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
49	20240724	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-60	5	-0.76	68120850	8822	10.61	7650	7840	7650	10200	5500	7850	7721.70	0.91	0	1410	8050	7950	7760	7660	7470	8000	7710	45	2350	500	5490	10	1	9000000	701	2.71	0.61	12	0.10	2876.00	12870.00	10050	20231120	-22.49	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	4.97	N	038010	500	45 억		82018	N	N	0	N	00	N
50	20240723	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	140	2	1.82	635645430	81951	82.18	7740	7860	7570	10020	5400	7710	7756.35	0.75	0	14788	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	707	2.73	0.61	12	0.91	2876.00	12870.00	10570	20230717	-25.73	6350	20231005	23.62	9920	-20.87	20240621	6520	20.40	20240416	10050	-21.89	20231120	6350	23.62	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
51	20240723	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	140	2	1.82	599447370	77336	77.55	7740	7850	7570	10020	5400	7710	7751.21	0.75	0	15862	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	707	2.73	0.61	12	0.86	2876.00	12870.00	10570	20230717	-25.73	6350	20231005	23.62	9920	-20.87	20240621	6520	20.40	20240416	10050	-21.89	20231120	6350	23.62	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
52	20240723	140435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	60	2	0.78	494588770	63927	64.10	7740	7850	7570	10020	5400	7710	7736.78	0.75	0	16734	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	699	2.70	0.60	12	0.71	2876.00	12870.00	10570	20230717	-26.49	6350	20231005	22.36	9920	-21.67	20240621	6520	19.17	20240416	10050	-22.69	20231120	6350	22.36	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
53	20240723	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	110	2	1.43	336547050	43584	43.70	7740	7840	7570	10020	5400	7710	7721.81	0.75	0	8709	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	704	2.72	0.61	12	0.48	2876.00	12870.00	10570	20230717	-26.02	6350	20231005	23.15	9920	-21.17	20240621	6520	19.94	20240416	10050	-22.19	20231120	6350	23.15	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
54	20240723	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	10	2	0.13	242060640	31397	31.48	7740	7830	7570	10020	5400	7710	7709.67	0.75	0	4446	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	695	2.68	0.60	12	0.35	2876.00	12870.00	10570	20230717	-26.96	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
55	20240723	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	10	2	0.13	213518910	27694	27.77	7740	7830	7570	10020	5400	7710	7709.93	0.75	0	2011	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	695	2.68	0.60	12	0.31	2876.00	12870.00	10570	20230717	-26.96	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
56	20240723	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	10	2	0.13	73842390	9529	9.56	7740	7830	7690	10020	5400	7710	7749.28	0.75	0	373	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	695	2.68	0.60	12	0.11	2876.00	12870.00	10570	20230717	-26.96	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
57	20240723	090438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	120	2	1.56	7332890	947	0.95	7740	7830	7740	10020	5400	7710	7743.75	0.75	0	161	8110	7910	7780	7580	7450	8010	7680	45	2310	500	5390	10	1	9000000	705	2.72	0.61	12	0.01	2876.00	12870.00	10570	20230717	-25.92	6350	20231005	23.31	9920	-21.07	20240621	6520	20.09	20240416	10050	-22.09	20231120	6350	23.31	20231005	5.09	N	038010	500	45 억		67067	N	N	0	N	00	N
58	20240722	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-40	5	-0.52	765091360	98487	122.67	7680	7980	7650	10070	5430	7750	7768.51	0.65	0	7621	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	694	2.68	0.60	12	1.09	2876.00	12870.00	11320	20230714	-31.89	6350	20231005	21.42	9920	-22.28	20240621	6520	18.25	20240416	10050	-23.28	20231120	6350	21.42	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
59	20240722	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	30	2	0.39	649485550	83551	104.07	7680	7980	7650	10070	5430	7750	7773.59	0.65	0	2598	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	700	2.71	0.60	12	0.93	2876.00	12870.00	11320	20230714	-31.27	6350	20231005	22.52	9920	-21.57	20240621	6520	19.33	20240416	10050	-22.59	20231120	6350	22.52	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
60	20240722	140438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	130	2	1.68	564408130	72657	90.50	7680	7980	7650	10070	5430	7750	7768.17	0.65	0	2018	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	709	2.74	0.61	12	0.81	2876.00	12870.00	11320	20230714	-30.39	6350	20231005	24.09	9920	-20.56	20240621	6520	20.86	20240416	10050	-21.59	20231120	6350	24.09	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
61	20240722	130435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	10	2	0.13	378250150	48949	60.97	7680	7850	7650	10070	5430	7750	7727.33	0.65	0	-3731	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	698	2.70	0.60	12	0.54	2876.00	12870.00	11320	20230714	-31.45	6350	20231005	22.20	9920	-21.77	20240621	6520	19.02	20240416	10050	-22.79	20231120	6350	22.20	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
62	20240722	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-20	5	-0.26	286195720	36987	46.07	7680	7850	7680	10070	5430	7750	7737.66	0.65	0	-1553	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	696	2.69	0.60	12	0.41	2876.00	12870.00	11320	20230714	-31.71	6350	20231005	21.73	9920	-22.08	20240621	6520	18.56	20240416	10050	-23.08	20231120	6350	21.73	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
63	20240722	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-10	5	-0.13	244939180	31656	39.43	7680	7850	7680	10070	5430	7750	7737.44	0.65	0	-2939	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	697	2.69	0.60	12	0.35	2876.00	12870.00	11320	20230714	-31.63	6350	20231005	21.89	9920	-21.98	20240621	6520	18.71	20240416	10050	-22.99	20231120	6350	21.89	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
64	20240722	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-30	5	-0.39	163186850	21079	26.26	7680	7850	7680	10070	5430	7750	7741.59	0.65	0	-1591	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	695	2.68	0.60	12	0.23	2876.00	12870.00	11320	20230714	-31.80	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	10050	-23.18	20231120	6350	21.57	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
65	20240722	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-50	5	-0.65	29246810	3804	4.74	7680	7740	7680	10070	5430	7750	7684.55	0.65	0	627	8170	7960	7840	7630	7510	7900	7570	45	2320	500	5420	10	1	9000000	693	2.68	0.60	12	0.04	2876.00	12870.00	11320	20230714	-31.98	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	10050	-23.38	20231120	6350	21.26	20231005	5.14	N	038010	500	45 억		58336	N	N	0	N	00	N
66	20240719	160427	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-280	5	-3.49	619608270	79393	32.29	7960	8050	7720	10430	5630	8030	7804.63	0.63	0	374	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	698	2.69	0.60	12	0.88	2876.00	12870.00	11320	20230714	-31.54	6350	20231005	22.05	9920	-21.88	20240621	6520	18.87	20240416	10050	-22.89	20231120	6350	22.05	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
67	20240719	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-240	5	-2.99	574207320	73539	29.91	7960	8050	7720	10430	5630	8030	7808.20	0.63	0	-99	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	701	2.71	0.61	12	0.82	2876.00	12870.00	11320	20230714	-31.18	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
68	20240719	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-240	5	-2.99	522993220	66949	27.23	7960	8050	7720	10430	5630	8030	7811.81	0.63	0	134	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	701	2.71	0.61	12	0.74	2876.00	12870.00	11320	20230714	-31.18	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
69	20240719	130426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-290	5	-3.61	504861360	64610	26.27	7960	8050	7720	10430	5630	8030	7813.98	0.63	0	182	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	697	2.69	0.60	12	0.72	2876.00	12870.00	11320	20230714	-31.63	6350	20231005	21.89	9920	-21.98	20240621	6520	18.71	20240416	10050	-22.99	20231120	6350	21.89	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
70	20240719	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-260	5	-3.24	484564290	61996	25.21	7960	8050	7720	10430	5630	8030	7816.05	0.63	0	377	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	699	2.70	0.60	12	0.69	2876.00	12870.00	11320	20230714	-31.36	6350	20231005	22.36	9920	-21.67	20240621	6520	19.17	20240416	10050	-22.69	20231120	6350	22.36	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
71	20240719	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-240	5	-2.99	426393790	54507	22.17	7960	8050	7720	10430	5630	8030	7822.73	0.63	0	225	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	701	2.71	0.61	12	0.61	2876.00	12870.00	11320	20230714	-31.18	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	10050	-22.49	20231120	6350	22.68	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
72	20240719	100355	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-270	5	-3.36	314018810	40019	16.27	7960	8050	7750	10430	5630	8030	7846.73	0.63	0	719	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	698	2.70	0.60	12	0.44	2876.00	12870.00	11320	20230714	-31.45	6350	20231005	22.20	9920	-21.77	20240621	6520	19.02	20240416	10050	-22.79	20231120	6350	22.20	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
73	20240719	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	20	2	0.25	8541550	1064	0.43	7960	8050	7960	10430	5630	8030	8027.77	0.63	0	-31	8670	8350	8150	7830	7630	8250	7730	45	2400	500	5620	10	1	9000000	725	2.80	0.63	12	0.01	2876.00	12870.00	11320	20230714	-28.89	6350	20231005	26.77	9920	-18.85	20240621	6520	23.47	20240416	10050	-19.90	20231120	6350	26.77	20231005	5.23	N	038010	500	45 억		56619	N	N	0	N	00	N
74	20240718	160421	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	0	3	0.00	2003448340	245473	141.41	8440	8470	7950	10430	5630	8030	8161.67	0.98	0	-32116	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	723	2.79	0.62	12	2.73	2876.00	12870.00	11430	20230712	-29.75	6350	20231005	26.46	9920	-19.05	20240621	6520	23.16	20240416	10050	-20.10	20231120	6350	26.46	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
75	20240718	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-20	5	-0.25	1964705790	240643	138.63	8440	8470	7950	10430	5630	8030	8164.40	0.98	0	-32167	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	721	2.79	0.62	12	2.67	2876.00	12870.00	11430	20230712	-29.92	6350	20231005	26.14	9920	-19.25	20240621	6520	22.85	20240416	10050	-20.30	20231120	6350	26.14	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
76	20240718	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	0	3	0.00	1895934280	232057	133.68	8440	8470	7950	10430	5630	8030	8170.12	0.98	0	-30274	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	723	2.79	0.62	12	2.58	2876.00	12870.00	11430	20230712	-29.75	6350	20231005	26.46	9920	-19.05	20240621	6520	23.16	20240416	10050	-20.10	20231120	6350	26.46	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
77	20240718	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	20	2	0.25	1697773250	207545	119.56	8440	8470	7950	10430	5630	8030	8180.27	0.98	0	-30299	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	725	2.80	0.63	12	2.31	2876.00	12870.00	11430	20230712	-29.57	6350	20231005	26.77	9920	-18.85	20240621	6520	23.47	20240416	10050	-19.90	20231120	6350	26.77	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
78	20240718	120424	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-10	5	-0.12	1549809330	189120	108.95	8440	8470	7950	10430	5630	8030	8194.85	0.98	0	-30992	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	722	2.79	0.62	12	2.10	2876.00	12870.00	11430	20230712	-29.83	6350	20231005	26.30	9920	-19.15	20240621	6520	23.01	20240416	10050	-20.20	20231120	6350	26.30	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
79	20240718	110426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	0	3	0.00	1515862200	184889	106.51	8440	8470	7950	10430	5630	8030	8198.77	0.98	0	-29813	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	723	2.79	0.62	12	2.05	2876.00	12870.00	11430	20230712	-29.75	6350	20231005	26.46	9920	-19.05	20240621	6520	23.16	20240416	10050	-20.10	20231120	6350	26.46	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
80	20240718	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-10	5	-0.12	1425195500	173603	100.01	8440	8470	7950	10430	5630	8030	8209.51	0.98	0	-30188	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	722	2.79	0.62	12	1.93	2876.00	12870.00	11430	20230712	-29.83	6350	20231005	26.30	9920	-19.15	20240621	6520	23.01	20240416	10050	-20.20	20231120	6350	26.30	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
81	20240718	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	210	2	2.62	659136140	78917	45.46	8440	8470	8180	10430	5630	8030	8352.28	0.98	0	-17630	8543	8286	8013	7756	7483	8415	7885	45	2400	500	5620	10	1	9000000	742	2.87	0.64	12	0.88	2876.00	12870.00	11430	20230712	-27.91	6350	20231005	29.76	9920	-16.94	20240621	6520	26.38	20240416	10050	-18.01	20231120	6350	29.76	20231005	5.20	N	038010	500	45 억		88580	N	N	0	N	00	N
82	20240717	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	160	2	2.03	1405433760	173216	148.95	7930	8270	7740	10230	5510	7870	8114.05	0.73	0	22585	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	723	2.79	0.62	12	1.92	2876.00	12870.00	11430	20230712	-29.75	6350	20231005	26.46	9920	-19.05	20240621	6520	23.16	20240416	10570	-24.03	20230717	6350	26.46	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
83	20240717	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	160	2	2.03	1366712480	168389	144.79	7930	8270	7740	10230	5510	7870	8116.46	0.73	0	22942	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	723	2.79	0.62	12	1.87	2876.00	12870.00	11430	20230712	-29.75	6350	20231005	26.46	9920	-19.05	20240621	6520	23.16	20240416	10570	-24.03	20230717	6350	26.46	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
84	20240717	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	260	2	3.30	1239045570	152469	131.11	7930	8270	7740	10230	5510	7870	8126.61	0.73	0	21751	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	732	2.83	0.63	12	1.69	2876.00	12870.00	11430	20230712	-28.87	6350	20231005	28.03	9920	-18.04	20240621	6520	24.69	20240416	10570	-23.08	20230717	6350	28.03	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
85	20240717	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	240	2	3.05	1110658850	136661	117.51	7930	8270	7740	10230	5510	7870	8127.18	0.73	0	21833	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	730	2.82	0.63	12	1.52	2876.00	12870.00	11430	20230712	-29.05	6350	20231005	27.72	9920	-18.25	20240621	6520	24.39	20240416	10570	-23.27	20230717	6350	27.72	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
86	20240717	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	260	2	3.30	957101090	117661	101.17	7930	8270	7740	10230	5510	7870	8134.49	0.73	0	15287	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	732	2.83	0.63	12	1.31	2876.00	12870.00	11430	20230712	-28.87	6350	20231005	28.03	9920	-18.04	20240621	6520	24.69	20240416	10570	-23.08	20230717	6350	28.03	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
87	20240717	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	280	2	3.56	753515410	92826	79.82	7930	8270	7740	10230	5510	7870	8117.61	0.73	0	13775	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	734	2.83	0.63	12	1.03	2876.00	12870.00	11430	20230712	-28.70	6350	20231005	28.35	9920	-17.84	20240621	6520	25.00	20240416	10570	-22.89	20230717	6350	28.35	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
88	20240717	100443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	210	2	2.67	606187430	74721	64.25	7930	8270	7740	10230	5510	7870	8112.81	0.73	0	12030	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	727	2.81	0.63	12	0.83	2876.00	12870.00	11430	20230712	-29.31	6350	20231005	27.24	9920	-18.55	20240621	6520	23.93	20240416	10570	-23.56	20230717	6350	27.24	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
89	20240717	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	30	2	0.38	18467120	2349	2.02	7930	7930	7740	10230	5510	7870	7861.55	0.73	0	-497	8203	8036	7943	7776	7683	7990	7730	45	2360	500	5500	10	1	9000000	711	2.75	0.61	12	0.03	2876.00	12870.00	11430	20230712	-30.88	6350	20231005	24.41	9920	-20.36	20240621	6520	21.17	20240416	10570	-25.26	20230717	6350	24.41	20231005	5.16	N	038010	500	45 억		66054	N	N	0	N	00	N
90	20240716	160445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-150	5	-1.87	922015080	115581	132.63	8020	8110	7850	10420	5620	8020	7977.26	0.81	0	-9114	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	708	2.74	0.61	12	1.28	2876.00	12870.00	11430	20230712	-31.15	6350	20231005	23.94	9920	-20.67	20240621	6520	20.71	20240416	10570	-25.54	20230717	6350	23.94	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
91	20240716	150449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-110	5	-1.37	822110550	102910	118.09	8020	8110	7850	10420	5620	8020	7988.64	0.81	0	-8956	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	712	2.75	0.61	12	1.14	2876.00	12870.00	11430	20230712	-30.80	6350	20231005	24.57	9920	-20.26	20240621	6520	21.32	20240416	10570	-25.17	20230717	6350	24.57	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
92	20240716	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-70	5	-0.87	717254760	89610	102.83	8020	8110	7920	10420	5620	8020	8004.18	0.81	0	-9452	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	716	2.76	0.62	12	1.00	2876.00	12870.00	11430	20230712	-30.45	6350	20231005	25.20	9920	-19.86	20240621	6520	21.93	20240416	10570	-24.79	20230717	6350	25.20	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
93	20240716	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-90	5	-1.12	677502470	84599	97.08	8020	8110	7930	10420	5620	8020	8008.40	0.81	0	-8275	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	714	2.76	0.62	12	0.94	2876.00	12870.00	11430	20230712	-30.62	6350	20231005	24.88	9920	-20.06	20240621	6520	21.63	20240416	10570	-24.98	20230717	6350	24.88	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
94	20240716	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-40	5	-0.50	589106880	73479	84.32	8020	8110	7930	10420	5620	8020	8017.35	0.81	0	-7497	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	718	2.77	0.62	12	0.82	2876.00	12870.00	11430	20230712	-30.18	6350	20231005	25.67	9920	-19.56	20240621	6520	22.39	20240416	10570	-24.50	20230717	6350	25.67	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
95	20240716	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	0	3	0.00	424264120	52787	60.57	8020	8110	7960	10420	5620	8020	8037.28	0.81	0	-9083	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	722	2.79	0.62	12	0.59	2876.00	12870.00	11430	20230712	-29.83	6350	20231005	26.30	9920	-19.15	20240621	6520	23.01	20240416	10570	-24.12	20230717	6350	26.30	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
96	20240716	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	80	2	1.00	314917630	39112	44.88	8020	8110	8000	10420	5620	8020	8051.69	0.81	0	-7371	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	729	2.82	0.63	12	0.43	2876.00	12870.00	11430	20230712	-29.13	6350	20231005	27.56	9920	-18.35	20240621	6520	24.23	20240416	10570	-23.37	20230717	6350	27.56	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
97	20240716	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	20	2	0.25	44425390	5541	6.36	8020	8060	8000	10420	5620	8020	8017.58	0.81	0	-2375	8280	8150	8030	7900	7780	8215	7965	45	2400	500	5610	10	1	9000000	724	2.80	0.62	12	0.06	2876.00	12870.00	11430	20230712	-29.66	6350	20231005	26.61	9920	-18.95	20240621	6520	23.31	20240416	10570	-23.94	20230717	6350	26.61	20231005	5.22	N	038010	500	45 억		72841	N	N	0	N	00	N
98	20240715	160439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	70	2	0.88	691774090	86193	58.33	7950	8160	7910	10330	5570	7950	8025.88	0.80	0	487	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	722	2.79	0.62	12	0.96	2876.00	12870.00	11430	20230712	-29.83	6350	20231005	26.30	9920	-19.15	20240621	6520	23.01	20240416	10570	-24.12	20230717	6350	26.30	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
99	20240715	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	40	2	0.50	630455740	78551	53.16	7950	8160	7910	10330	5570	7950	8026.08	0.80	0	2061	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	719	2.78	0.62	12	0.87	2876.00	12870.00	11430	20230712	-30.10	6350	20231005	25.83	9920	-19.46	20240621	6520	22.55	20240416	10570	-24.41	20230717	6350	25.83	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
100	20240715	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	60	2	0.75	582467950	72549	49.09	7950	8160	7910	10330	5570	7950	8028.63	0.80	0	3493	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	721	2.79	0.62	12	0.81	2876.00	12870.00	11430	20230712	-29.92	6350	20231005	26.14	9920	-19.25	20240621	6520	22.85	20240416	10570	-24.22	20230717	6350	26.14	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
101	20240715	130442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	50	2	0.63	558344210	69530	47.05	7950	8160	7910	10330	5570	7950	8030.28	0.80	0	3784	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	720	2.78	0.62	12	0.77	2876.00	12870.00	11430	20230712	-30.01	6350	20231005	25.98	9920	-19.35	20240621	6520	22.70	20240416	10570	-24.31	20230717	6350	25.98	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
102	20240715	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	40	2	0.50	480993870	59845	40.50	7950	8160	7910	10330	5570	7950	8037.35	0.80	0	4354	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	719	2.78	0.62	12	0.66	2876.00	12870.00	11430	20230712	-30.10	6350	20231005	25.83	9920	-19.46	20240621	6520	22.55	20240416	10570	-24.41	20230717	6350	25.83	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
103	20240715	110442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	70	2	0.88	445001420	55334	37.44	7950	8160	7910	10330	5570	7950	8042.12	0.80	0	4612	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	722	2.79	0.62	12	0.61	2876.00	12870.00	11430	20230712	-29.83	6350	20231005	26.30	9920	-19.15	20240621	6520	23.01	20240416	10570	-24.12	20230717	6350	26.30	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
104	20240715	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	150	2	1.89	308461650	38312	25.93	7950	8160	7910	10330	5570	7950	8051.34	0.80	0	2053	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	729	2.82	0.63	12	0.43	2876.00	12870.00	11430	20230712	-29.13	6350	20231005	27.56	9920	-18.35	20240621	6520	24.23	20240416	10570	-23.37	20230717	6350	27.56	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
105	20240715	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	20	2	0.25	29354240	3689	2.50	7950	7970	7910	10330	5570	7950	7957.26	0.80	0	-1811	8256	8102	7966	7812	7676	8035	7745	45	2380	500	5560	10	1	9000000	717	2.77	0.62	12	0.04	2876.00	12870.00	11430	20230712	-30.27	6350	20231005	25.51	9920	-19.66	20240621	6520	22.24	20240416	10570	-24.60	20230717	6350	25.51	20231005	5.11	N	038010	500	45 억		72063	N	N	0	N	00	N
106	20240712	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-170	5	-2.09	1164450890	146715	128.94	8080	8120	7830	10550	5690	8120	7935.11	0.58	0	19539	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	716	2.76	0.62	12	1.63	2876.00	12870.00	11430	20230712	-30.45	6350	20231005	25.20	9920	-19.86	20240621	6520	21.93	20240416	11430	-30.45	20230712	6350	25.20	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
107	20240712	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-200	5	-2.46	1090964230	137456	120.80	8080	8120	7830	10550	5690	8120	7935.01	0.58	0	18414	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	713	2.75	0.62	12	1.53	2876.00	12870.00	11430	20230712	-30.71	6350	20231005	24.72	9920	-20.16	20240621	6520	21.47	20240416	11430	-30.71	20230712	6350	24.72	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
108	20240712	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-220	5	-2.71	967017720	121727	106.98	8080	8120	7830	10550	5690	8120	7942.18	0.58	0	17808	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	711	2.75	0.61	12	1.35	2876.00	12870.00	11430	20230712	-30.88	6350	20231005	24.41	9920	-20.36	20240621	6520	21.17	20240416	11430	-30.88	20230712	6350	24.41	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
109	20240712	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-150	5	-1.85	902231320	113537	99.78	8080	8120	7830	10550	5690	8120	7944.50	0.58	0	17818	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	717	2.77	0.62	12	1.26	2876.00	12870.00	11430	20230712	-30.27	6350	20231005	25.51	9920	-19.66	20240621	6520	22.24	20240416	11430	-30.27	20230712	6350	25.51	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
110	20240712	120441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-210	5	-2.59	805818540	101395	89.11	8080	8120	7830	10550	5690	8120	7944.99	0.58	0	14472	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	712	2.75	0.61	12	1.13	2876.00	12870.00	11430	20230712	-30.80	6350	20231005	24.57	9920	-20.26	20240621	6520	21.32	20240416	11430	-30.80	20230712	6350	24.57	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
111	20240712	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-210	5	-2.59	638572990	80143	70.43	8080	8120	7860	10550	5690	8120	7965.31	0.58	0	11306	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	712	2.75	0.61	12	0.89	2876.00	12870.00	11430	20230712	-30.80	6350	20231005	24.57	9920	-20.26	20240621	6520	21.32	20240416	11430	-30.80	20230712	6350	24.57	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
112	20240712	100441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-190	5	-2.34	514418110	64449	56.64	8080	8120	7860	10550	5690	8120	7978.83	0.58	0	9602	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	714	2.76	0.62	12	0.72	2876.00	12870.00	11430	20230712	-30.62	6350	20231005	24.88	9920	-20.06	20240621	6520	21.63	20240416	11430	-30.62	20230712	6350	24.88	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
113	20240712	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-60	5	-0.74	40635790	5037	4.43	8080	8120	8030	10550	5690	8120	8048.22	0.58	0	1752	8426	8272	8136	7982	7846	8205	7915	45	2430	500	5680	10	1	9000000	725	2.80	0.63	12	0.06	2876.00	12870.00	11430	20230712	-29.48	6350	20231005	26.93	9920	-18.75	20240621	6520	23.62	20240416	11430	-29.48	20230712	6350	26.93	20231005	4.93	N	038010	500	45 억		52558	N	N	0	N	00	N
114	20240711	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-100	5	-1.22	908168100	112232	40.28	8200	8290	8000	10680	5760	8220	8091.18	0.65	0	-5874	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	731	2.82	0.63	12	1.25	2876.00	12870.00	11430	20230712	-28.96	6350	20231005	27.87	9920	-18.15	20240621	6520	24.54	20240416	11430	-28.96	20230712	6350	27.87	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
115	20240711	150441	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-50	5	-0.61	848848200	104926	37.66	8200	8290	8000	10680	5760	8220	8089.22	0.65	0	-6542	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	735	2.84	0.63	12	1.17	2876.00	12870.00	11430	20230712	-28.52	6350	20231005	28.66	9920	-17.64	20240621	6520	25.31	20240416	11430	-28.52	20230712	6350	28.66	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
116	20240711	140440	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-130	5	-1.58	683944990	84724	30.41	8200	8290	8000	10680	5760	8220	8071.57	0.65	0	-7090	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	728	2.81	0.63	12	0.94	2876.00	12870.00	11430	20230712	-29.22	6350	20231005	27.40	9920	-18.45	20240621	6520	24.08	20240416	11430	-29.22	20230712	6350	27.40	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
117	20240711	130439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-150	5	-1.82	567316570	70200	25.20	8200	8290	8020	10680	5760	8220	8080.24	0.65	0	-5396	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	726	2.81	0.63	12	0.78	2876.00	12870.00	11430	20230712	-29.40	6350	20231005	27.09	9920	-18.65	20240621	6520	23.77	20240416	11430	-29.40	20230712	6350	27.09	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
118	20240711	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-180	5	-2.19	518384170	64112	23.01	8200	8290	8020	10680	5760	8220	8084.33	0.65	0	-4871	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	724	2.80	0.62	12	0.71	2876.00	12870.00	11430	20230712	-29.66	6350	20231005	26.61	9920	-18.95	20240621	6520	23.31	20240416	11430	-29.66	20230712	6350	26.61	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
119	20240711	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-120	5	-1.46	487791860	60313	21.65	8200	8290	8020	10680	5760	8220	8086.34	0.65	0	-5025	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	729	2.82	0.63	12	0.67	2876.00	12870.00	11430	20230712	-29.13	6350	20231005	27.56	9920	-18.35	20240621	6520	24.23	20240416	11430	-29.13	20230712	6350	27.56	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
120	20240711	100438	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-170	5	-2.07	393263580	48568	17.43	8200	8290	8020	10680	5760	8220	8095.64	0.65	0	-5038	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	725	2.80	0.63	12	0.54	2876.00	12870.00	11430	20230712	-29.57	6350	20231005	26.77	9920	-18.85	20240621	6520	23.47	20240416	11430	-29.57	20230712	6350	26.77	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
121	20240711	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	70	2	0.85	42387150	5169	1.86	8200	8290	8150	10680	5760	8220	8197.67	0.65	0	-1048	8733	8476	8243	7986	7753	8360	7870	45	2460	500	5750	10	1	9000000	746	2.88	0.64	12	0.06	2876.00	12870.00	11430	20230712	-27.47	6350	20231005	30.55	9920	-16.43	20240621	6520	27.15	20240416	11430	-27.47	20230712	6350	30.55	20231005	4.91	N	038010	500	45 억		58551	N	N	0	N	00	N
122	20240710	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	160	2	1.99	2247699810	275107	84.86	8300	8500	8010	10470	5650	8060	8169.44	0.85	0	-17881	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	740	2.86	0.64	12	3.06	2876.00	12870.00	11430	20230712	-28.08	6350	20231005	29.45	9920	-17.14	20240621	6520	26.07	20240416	11430	-28.08	20230712	6350	29.45	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
123	20240710	150438	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	100	2	1.24	2089469230	255814	78.91	8300	8500	8010	10470	5650	8060	8167.93	0.85	0	-18271	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	734	2.84	0.63	12	2.84	2876.00	12870.00	11430	20230712	-28.61	6350	20231005	28.50	9920	-17.74	20240621	6520	25.15	20240416	11430	-28.61	20230712	6350	28.50	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
124	20240710	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	40	2	0.50	1964993050	240497	74.19	8300	8500	8010	10470	5650	8060	8170.55	0.85	0	-20741	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	729	2.82	0.63	12	2.67	2876.00	12870.00	11430	20230712	-29.13	6350	20231005	27.56	9920	-18.35	20240621	6520	24.23	20240416	11430	-29.13	20230712	6350	27.56	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
125	20240710	130437	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	80	2	0.99	1783200980	218007	67.25	8300	8500	8050	10470	5650	8060	8179.56	0.85	0	-17968	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	733	2.83	0.63	12	2.42	2876.00	12870.00	11430	20230712	-28.78	6350	20231005	28.19	9920	-17.94	20240621	6520	24.85	20240416	11430	-28.78	20230712	6350	28.19	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
126	20240710	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	70	2	0.87	1633893970	199562	61.56	8300	8500	8080	10470	5650	8060	8187.41	0.85	0	-18693	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	732	2.83	0.63	12	2.22	2876.00	12870.00	11430	20230712	-28.87	6350	20231005	28.03	9920	-18.04	20240621	6520	24.69	20240416	11430	-28.87	20230712	6350	28.03	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
127	20240710	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	110	2	1.36	1476132000	180181	55.58	8300	8500	8080	10470	5650	8060	8192.50	0.85	0	-15179	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	735	2.84	0.63	12	2.00	2876.00	12870.00	11430	20230712	-28.52	6350	20231005	28.66	9920	-17.64	20240621	6520	25.31	20240416	11430	-28.52	20230712	6350	28.66	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
128	20240710	100434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	130	2	1.61	1310170560	159827	49.30	8300	8500	8080	10470	5650	8060	8197.44	0.85	0	-15278	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	737	2.85	0.64	12	1.78	2876.00	12870.00	11430	20230712	-28.35	6350	20231005	28.98	9920	-17.44	20240621	6520	25.61	20240416	11430	-28.35	20230712	6350	28.98	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
129	20240710	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	70	2	0.87	625015800	75903	23.41	8300	8500	8080	10470	5650	8060	8234.42	0.85	0	-5972	8440	8250	7950	7760	7460	8345	7855	45	2410	500	5640	10	1	9000000	732	2.83	0.63	12	0.84	2876.00	12870.00	11430	20230712	-28.87	6350	20231005	28.03	9920	-18.04	20240621	6520	24.69	20240416	11430	-28.87	20230712	6350	28.03	20231005	4.96	N	038010	500	45 억		76430	N	N	0	N	00	N
130	20240709	160436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	380	2	4.95	2492329430	314344	418.52	7710	8140	7650	9980	5380	7680	7928.20	1.36	0	-46315	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	725	2.80	0.63	12	3.49	2876.00	12870.00	11430	20230712	-29.48	6350	20231005	26.93	9920	-18.75	20240621	6520	23.62	20240416	11430	-29.48	20230712	6350	26.93	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
131	20240709	150436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	360	2	4.69	2313916710	292177	389.00	7710	8140	7650	9980	5380	7680	7919.57	1.36	0	-45102	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	724	2.80	0.62	12	3.25	2876.00	12870.00	11430	20230712	-29.66	6350	20231005	26.61	9920	-18.95	20240621	6520	23.31	20240416	11430	-29.66	20230712	6350	26.61	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
132	20240709	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	300	2	3.91	1464260160	186431	248.21	7710	8100	7650	9980	5380	7680	7854.17	1.36	0	-24559	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	718	2.77	0.62	12	2.07	2876.00	12870.00	11430	20230712	-30.18	6350	20231005	25.67	9920	-19.56	20240621	6520	22.39	20240416	11430	-30.18	20230712	6350	25.67	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
133	20240709	130438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	90	2	1.17	472703970	61109	81.36	7710	7830	7650	9980	5380	7680	7735.42	1.36	0	-2207	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	699	2.70	0.60	12	0.68	2876.00	12870.00	11430	20230712	-32.02	6350	20231005	22.36	9920	-21.67	20240621	6520	19.17	20240416	11430	-32.02	20230712	6350	22.36	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
134	20240709	120439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	40	2	0.52	437097850	56498	75.22	7710	7830	7650	9980	5380	7680	7736.52	1.36	0	-1597	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	695	2.68	0.60	12	0.63	2876.00	12870.00	11430	20230712	-32.46	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	11430	-32.46	20230712	6350	21.57	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
135	20240709	110438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	10	2	0.13	388086460	50123	66.73	7710	7830	7650	9980	5380	7680	7742.68	1.36	0	-1246	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	692	2.67	0.60	12	0.56	2876.00	12870.00	11430	20230712	-32.72	6350	20231005	21.10	9920	-22.48	20240621	6520	17.94	20240416	11430	-32.72	20230712	6350	21.10	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
136	20240709	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	50	2	0.65	284984780	36710	48.88	7710	7830	7700	9980	5380	7680	7763.14	1.36	0	495	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	696	2.69	0.60	12	0.41	2876.00	12870.00	11430	20230712	-32.37	6350	20231005	21.73	9920	-22.08	20240621	6520	18.56	20240416	11430	-32.37	20230712	6350	21.73	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
137	20240709	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	100	2	1.30	66803110	8606	11.46	7710	7820	7710	9980	5380	7680	7762.39	1.36	0	3443	7880	7780	7650	7550	7420	7830	7600	45	2300	500	5370	10	1	9000000	700	2.71	0.60	12	0.10	2876.00	12870.00	11430	20230712	-31.93	6350	20231005	22.52	9920	-21.57	20240621	6520	19.33	20240416	11430	-31.93	20230712	6350	22.52	20231005	4.93	N	038010	500	45 억		122702	N	N	0	N	00	N
138	20240708	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	170	2	2.26	567431580	74003	90.13	7520	7750	7520	9760	5260	7510	7667.65	1.14	0	19886	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	691	2.67	0.60	12	0.82	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	9920	-22.58	20240621	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
139	20240708	150435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	200	2	2.66	477303080	62271	75.84	7520	7750	7520	9760	5260	7510	7664.94	1.14	0	15808	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	694	2.68	0.60	12	0.69	2876.00	12870.00	11430	20230712	-32.55	6350	20231005	21.42	9920	-22.28	20240621	6520	18.25	20240416	11430	-32.55	20230712	6350	21.42	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
140	20240708	140436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	190	2	2.53	396100760	51760	63.04	7520	7740	7520	9760	5260	7510	7652.65	1.14	0	14550	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	693	2.68	0.60	12	0.58	2876.00	12870.00	11430	20230712	-32.63	6350	20231005	21.26	9920	-22.38	20240621	6520	18.10	20240416	11430	-32.63	20230712	6350	21.26	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
141	20240708	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	210	2	2.80	358616300	46900	57.12	7520	7740	7520	9760	5260	7510	7646.41	1.14	0	14553	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	695	2.68	0.60	12	0.52	2876.00	12870.00	11430	20230712	-32.46	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	11430	-32.46	20230712	6350	21.57	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
142	20240708	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	180	2	2.40	316781980	41472	50.51	7520	7710	7520	9760	5260	7510	7638.46	1.14	0	13767	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	692	2.67	0.60	12	0.46	2876.00	12870.00	11430	20230712	-32.72	6350	20231005	21.10	9920	-22.48	20240621	6520	17.94	20240416	11430	-32.72	20230712	6350	21.10	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
143	20240708	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	170	2	2.26	246842650	32321	39.37	7520	7710	7520	9760	5260	7510	7637.23	1.14	0	11213	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	691	2.67	0.60	12	0.36	2876.00	12870.00	11430	20230712	-32.81	6350	20231005	20.94	9920	-22.58	20240621	6520	17.79	20240416	11430	-32.81	20230712	6350	20.94	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
144	20240708	100433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	140	2	1.86	212151050	27788	33.84	7520	7710	7520	9760	5260	7510	7634.64	1.14	0	10223	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	689	2.66	0.59	12	0.31	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
145	20240708	090434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	50	2	0.67	16579670	2202	2.68	7520	7570	7520	9760	5260	7510	7529.39	1.14	0	151	7716	7612	7546	7442	7376	7580	7410	45	2250	500	5250	10	1	9000000	680	2.63	0.59	12	0.02	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	9920	-23.79	20240621	6520	15.95	20240416	11430	-33.86	20230712	6350	19.06	20231005	4.93	N	038010	500	45 억		102863	N	N	0	N	00	N
146	20240705	160432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-90	5	-1.18	609387170	80688	80.49	7600	7650	7480	9880	5320	7600	7552.57	1.20	0	-5226	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	676	2.61	0.58	12	0.90	2876.00	12870.00	11430	20230712	-34.30	6350	20231005	18.27	9920	-24.29	20240621	6520	15.18	20240416	11430	-34.30	20230712	6350	18.27	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
147	20240705	150433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-90	5	-1.18	563466230	74567	74.38	7600	7650	7480	9880	5320	7600	7556.51	1.20	0	-6877	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	676	2.61	0.58	12	0.83	2876.00	12870.00	11430	20230712	-34.30	6350	20231005	18.27	9920	-24.29	20240621	6520	15.18	20240416	11430	-34.30	20230712	6350	18.27	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
148	20240705	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-40	5	-0.53	446176870	58959	58.81	7600	7650	7510	9880	5320	7600	7567.58	1.20	0	-6960	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	680	2.63	0.59	12	0.66	2876.00	12870.00	11430	20230712	-33.86	6350	20231005	19.06	9920	-23.79	20240621	6520	15.95	20240416	11430	-33.86	20230712	6350	19.06	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
149	20240705	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	-80	5	-1.05	391185960	51680	51.55	7600	7650	7510	9880	5320	7600	7569.39	1.20	0	-4804	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	677	2.61	0.58	12	0.57	2876.00	12870.00	11430	20230712	-34.21	6350	20231005	18.43	9920	-24.19	20240621	6520	15.34	20240416	11430	-34.21	20230712	6350	18.43	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
150	20240705	120433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	-70	5	-0.92	325305710	42918	42.81	7600	7650	7520	9880	5320	7600	7579.70	1.20	0	-3788	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	678	2.62	0.59	12	0.48	2876.00	12870.00	11430	20230712	-34.12	6350	20231005	18.58	9920	-24.09	20240621	6520	15.49	20240416	11430	-34.12	20230712	6350	18.58	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
151	20240705	110432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-60	5	-0.79	280809330	37011	36.92	7600	7650	7530	9880	5320	7600	7587.19	1.20	0	-3548	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	679	2.62	0.59	12	0.41	2876.00	12870.00	11430	20230712	-34.03	6350	20231005	18.74	9920	-23.99	20240621	6520	15.64	20240416	11430	-34.03	20230712	6350	18.74	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
152	20240705	100432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	10	2	0.13	170494000	22428	22.37	7600	7650	7570	9880	5320	7600	7601.84	1.20	0	-2031	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	685	2.65	0.59	12	0.25	2876.00	12870.00	11430	20230712	-33.42	6350	20231005	19.84	9920	-23.29	20240621	6520	16.72	20240416	11430	-33.42	20230712	6350	19.84	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
153	20240705	090433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	0	3	0.00	10143040	1334	1.33	7600	7610	7600	9880	5320	7600	7603.48	1.20	0	-313	7900	7750	7640	7490	7380	7695	7435	45	2280	500	5320	10	1	9000000	684	2.64	0.59	12	0.01	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	9920	-23.39	20240621	6520	16.56	20240416	11430	-33.51	20230712	6350	19.69	20231005	5.14	N	038010	500	45 억		108064	N	N	0	N	00	N
154	20240704	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-50	5	-0.65	762413470	99722	66.78	7660	7790	7530	9940	5360	7650	7645.43	1.16	0	2572	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	684	2.64	0.59	12	1.11	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	9920	-23.39	20240621	6520	16.56	20240416	11430	-33.51	20230712	6350	19.69	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
155	20240704	150432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-60	5	-0.78	663683890	86674	58.04	7660	7790	7530	9940	5360	7650	7657.24	1.16	0	-1631	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	683	2.64	0.59	12	0.96	2876.00	12870.00	11430	20230712	-33.60	6350	20231005	19.53	9920	-23.49	20240621	6520	16.41	20240416	11430	-33.60	20230712	6350	19.53	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
156	20240704	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	0	3	0.00	509229770	66299	44.39	7660	7790	7590	9940	5360	7650	7680.81	1.16	0	-4643	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	689	2.66	0.59	12	0.74	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
157	20240704	130432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	10	2	0.13	415505630	54044	36.19	7660	7790	7590	9940	5360	7650	7688.29	1.16	0	-4430	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	689	2.66	0.60	12	0.60	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	9920	-22.78	20240621	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
158	20240704	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	40	2	0.52	362731150	47157	31.58	7660	7790	7590	9940	5360	7650	7691.99	1.16	0	-5262	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	692	2.67	0.60	12	0.52	2876.00	12870.00	11430	20230712	-32.72	6350	20231005	21.10	9920	-22.48	20240621	6520	17.94	20240416	11430	-32.72	20230712	6350	21.10	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
159	20240704	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	90	2	1.18	271819430	35373	23.69	7660	7790	7590	9940	5360	7650	7684.38	1.16	0	-1479	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	697	2.69	0.60	12	0.39	2876.00	12870.00	11430	20230712	-32.28	6350	20231005	21.89	9920	-21.98	20240621	6520	18.71	20240416	11430	-32.28	20230712	6350	21.89	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
160	20240704	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	20	2	0.26	155901090	20411	13.67	7660	7710	7590	9940	5360	7650	7638.09	1.16	0	577	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	690	2.67	0.60	12	0.23	2876.00	12870.00	11430	20230712	-32.90	6350	20231005	20.79	9920	-22.68	20240621	6520	17.64	20240416	11430	-32.90	20230712	6350	20.79	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
161	20240704	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	0	3	0.00	16071380	2097	1.40	7660	7710	7650	9940	5360	7650	7664.01	1.16	0	-488	7990	7820	7690	7520	7390	7755	7455	45	2290	500	5350	10	1	9000000	689	2.66	0.59	12	0.02	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	5.54	N	038010	500	45 억		104557	N	N	0	N	00	N
162	20240703	160429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-140	5	-1.80	1134652530	147960	54.92	7800	7860	7560	10120	5460	7790	7668.62	0.97	0	17550	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	689	2.66	0.59	12	1.64	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
163	20240703	150431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-70	5	-0.90	1081125300	140971	52.32	7800	7860	7560	10120	5460	7790	7669.04	0.97	0	17249	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	695	2.68	0.60	12	1.57	2876.00	12870.00	11430	20230712	-32.46	6350	20231005	21.57	9920	-22.18	20240621	6520	18.40	20240416	11430	-32.46	20230712	6350	21.57	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
164	20240703	140431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-160	5	-2.05	934623510	121868	45.23	7800	7860	7560	10120	5460	7790	7669.04	0.97	0	5736	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	687	2.65	0.59	12	1.35	2876.00	12870.00	11430	20230712	-33.25	6350	20231005	20.16	9920	-23.08	20240621	6520	17.02	20240416	11430	-33.25	20230712	6350	20.16	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
165	20240703	130430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-130	5	-1.67	828290030	107943	40.07	7800	7860	7560	10120	5460	7790	7673.29	0.97	0	1907	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	689	2.66	0.60	12	1.20	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	9920	-22.78	20240621	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
166	20240703	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-130	5	-1.67	769431140	100251	37.21	7800	7860	7560	10120	5460	7790	7674.93	0.97	0	-367	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	689	2.66	0.60	12	1.11	2876.00	12870.00	11430	20230712	-32.98	6350	20231005	20.63	9920	-22.78	20240621	6520	17.48	20240416	11430	-32.98	20230712	6350	20.63	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
167	20240703	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-190	5	-2.44	687732560	89558	33.24	7800	7860	7560	10120	5460	7790	7679.06	0.97	0	-3011	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	684	2.64	0.59	12	1.00	2876.00	12870.00	11430	20230712	-33.51	6350	20231005	19.69	9920	-23.39	20240621	6520	16.56	20240416	11430	-33.51	20230712	6350	19.69	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
168	20240703	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-140	5	-1.80	430712930	55755	20.69	7800	7860	7650	10120	5460	7790	7724.98	0.97	0	-1296	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	689	2.66	0.59	12	0.62	2876.00	12870.00	11430	20230712	-33.07	6350	20231005	20.47	9920	-22.88	20240621	6520	17.33	20240416	11430	-33.07	20230712	6350	20.47	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
169	20240703	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	10	2	0.13	31213670	3999	1.48	7800	7830	7790	10120	5460	7790	7805.78	0.97	0	2533	8523	8156	7933	7566	7343	8045	7455	45	2330	500	5450	10	1	9000000	702	2.71	0.61	12	0.04	2876.00	12870.00	11430	20230712	-31.76	6350	20231005	22.83	9920	-21.37	20240621	6520	19.63	20240416	11430	-31.76	20230712	6350	22.83	20231005	5.57	N	038010	500	45 억		86861	N	N	0	N	00	N
170	20240702	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-380	5	-4.65	2122067320	268017	221.50	8070	8300	7710	10620	5720	8170	7918.99	0.88	0	6814	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	701	2.71	0.61	12	2.98	2876.00	12870.00	11430	20230712	-31.85	6350	20231005	22.68	9920	-21.47	20240621	6520	19.48	20240416	11430	-31.85	20230712	6350	22.68	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
171	20240702	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-350	5	-4.28	2000719400	252458	208.64	8070	8300	7710	10620	5720	8170	7924.94	0.88	0	2572	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	704	2.72	0.61	12	2.81	2876.00	12870.00	11430	20230712	-31.58	6350	20231005	23.15	9920	-21.17	20240621	6520	19.94	20240416	11430	-31.58	20230712	6350	23.15	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
172	20240702	140430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-410	5	-5.02	1823297970	229770	189.89	8070	8300	7710	10620	5720	8170	7935.30	0.88	0	-1434	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	698	2.70	0.60	12	2.55	2876.00	12870.00	11430	20230712	-32.11	6350	20231005	22.20	9920	-21.77	20240621	6520	19.02	20240416	11430	-32.11	20230712	6350	22.20	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
173	20240702	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-410	5	-5.02	1653589240	207871	171.79	8070	8300	7750	10620	5720	8170	7954.86	0.88	0	-3911	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	698	2.70	0.60	12	2.31	2876.00	12870.00	11430	20230712	-32.11	6350	20231005	22.20	9920	-21.77	20240621	6520	19.02	20240416	11430	-32.11	20230712	6350	22.20	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
174	20240702	120430	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	-290	5	-3.55	1287542490	160996	133.05	8070	8300	7820	10620	5720	8170	7997.34	0.88	0	-2117	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	709	2.74	0.61	12	1.79	2876.00	12870.00	11430	20230712	-31.06	6350	20231005	24.09	9920	-20.56	20240621	6520	20.86	20240416	11430	-31.06	20230712	6350	24.09	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
175	20240702	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-300	5	-3.67	1156234340	144262	119.22	8070	8300	7820	10620	5720	8170	8014.80	0.88	0	805	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	708	2.74	0.61	12	1.60	2876.00	12870.00	11430	20230712	-31.15	6350	20231005	23.94	9920	-20.67	20240621	6520	20.71	20240416	11430	-31.15	20230712	6350	23.94	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
176	20240702	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-270	5	-3.30	1039101680	129380	106.92	8070	8300	7820	10620	5720	8170	8031.37	0.88	0	-919	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	711	2.75	0.61	12	1.44	2876.00	12870.00	11430	20230712	-30.88	6350	20231005	24.41	9920	-20.36	20240621	6520	21.17	20240416	11430	-30.88	20230712	6350	24.41	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
177	20240702	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	100	2	1.22	275010900	33759	27.90	8070	8300	8070	10620	5720	8170	8146.28	0.88	0	9917	8316	8242	8136	8062	7956	8280	8100	45	2450	500	5710	10	1	9000000	744	2.88	0.64	12	0.38	2876.00	12870.00	11430	20230712	-27.65	6350	20231005	30.24	9920	-16.63	20240621	6520	26.84	20240416	11430	-27.65	20230712	6350	30.24	20231005	5.67	N	038010	500	45 억		79525	N	N	0	N	00	N
178	20240701	160428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-20	5	-0.24	966006970	118639	43.92	8120	8210	8030	10640	5740	8190	8142.05	1.01	0	-11307	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	735	2.84	0.63	12	1.32	2876.00	12870.00	11430	20230712	-28.52	6350	20231005	28.66	9920	-17.64	20240621	6520	25.31	20240416	11430	-28.52	20230712	6350	28.66	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
179	20240701	150429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-50	5	-0.61	891050190	109445	40.52	8120	8210	8030	10640	5740	8190	8141.50	1.01	0	-11352	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	733	2.83	0.63	12	1.22	2876.00	12870.00	11430	20230712	-28.78	6350	20231005	28.19	9920	-17.94	20240621	6520	24.85	20240416	11430	-28.78	20230712	6350	28.19	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
180	20240701	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-30	5	-0.37	799436200	98197	36.35	8120	8210	8030	10640	5740	8190	8141.11	1.01	0	-11397	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	734	2.84	0.63	12	1.09	2876.00	12870.00	11430	20230712	-28.61	6350	20231005	28.50	9920	-17.74	20240621	6520	25.15	20240416	11430	-28.61	20230712	6350	28.50	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
181	20240701	130428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-30	5	-0.37	751212330	92297	34.17	8120	8210	8030	10640	5740	8190	8139.03	1.01	0	-10508	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	734	2.84	0.63	12	1.03	2876.00	12870.00	11430	20230712	-28.61	6350	20231005	28.50	9920	-17.74	20240621	6520	25.15	20240416	11430	-28.61	20230712	6350	28.50	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
182	20240701	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-20	5	-0.24	670075460	82348	30.48	8120	8210	8030	10640	5740	8190	8137.07	1.01	0	-8701	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	735	2.84	0.63	12	0.91	2876.00	12870.00	11430	20230712	-28.52	6350	20231005	28.66	9920	-17.64	20240621	6520	25.31	20240416	11430	-28.52	20230712	6350	28.66	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
183	20240701	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-10	5	-0.12	556825350	68499	25.36	8120	8190	8030	10640	5740	8190	8128.88	1.01	0	-6952	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	736	2.84	0.64	12	0.76	2876.00	12870.00	11430	20230712	-28.43	6350	20231005	28.82	9920	-17.54	20240621	6520	25.46	20240416	11430	-28.43	20230712	6350	28.82	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
184	20240701	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-20	5	-0.24	434539930	53509	19.81	8120	8190	8030	10640	5740	8190	8120.77	1.01	0	-5359	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	735	2.84	0.63	12	0.59	2876.00	12870.00	11430	20230712	-28.52	6350	20231005	28.66	9920	-17.64	20240621	6520	25.31	20240416	11430	-28.52	20230712	6350	28.66	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N
185	20240701	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-60	5	-0.73	95000270	11699	4.33	8120	8170	8100	10640	5740	8190	8119.88	1.01	0	-726	8423	8306	8183	8066	7943	8310	8070	45	2450	500	5730	10	1	9000000	732	2.83	0.63	12	0.13	2876.00	12870.00	11430	20230712	-28.87	6350	20231005	28.03	9920	-18.04	20240621	6520	24.69	20240416	11430	-28.87	20230712	6350	28.03	20231005	5.86	N	038010	500	45 억		90973	N	N	0	N	00	N