KissMeData/053260/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	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	145	2	2.93	299631170	59067	1098.10	4945	5190	4940	6420	3465	4945	5072.55	0.21	0	1376	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	10	1	18720000	953	20.95	0.70	12	0.32	243.00	7220.00	7040	20230911	-27.70	4800	20240725	6.04	6350	-19.84	20240130	4800	6.04	20240725	7040	-27.70	20230911	4800	6.04	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
3	20240731	150546	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	75	2	1.52	287120350	56604	1052.31	4945	5190	4940	6420	3465	4945	5072.44	0.21	0	1642	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	10	1	18720000	940	20.66	0.70	12	0.30	243.00	7220.00	7040	20230911	-28.69	4800	20240725	4.58	6350	-20.94	20240130	4800	4.58	20240725	7040	-28.69	20230911	4800	4.58	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
4	20240731	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	85	2	1.72	261548750	51496	957.35	4945	5190	4940	6420	3465	4945	5079.01	0.21	0	-1949	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	10	1	18720000	942	20.70	0.70	12	0.28	243.00	7220.00	7040	20230911	-28.55	4800	20240725	4.79	6350	-20.79	20240130	4800	4.79	20240725	7040	-28.55	20230911	4800	4.79	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
5	20240731	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	125	2	2.53	222304020	43677	811.99	4945	5190	4940	6420	3465	4945	5089.73	0.21	0	-3842	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	10	1	18720000	949	20.86	0.70	12	0.23	243.00	7220.00	7040	20230911	-27.98	4800	20240725	5.62	6350	-20.16	20240130	4800	5.62	20240725	7040	-27.98	20230911	4800	5.62	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
6	20240731	120549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	155	2	3.13	180753190	35451	659.06	4945	5190	4940	6420	3465	4945	5098.68	0.21	0	-6592	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	10	1	18720000	955	20.99	0.71	12	0.19	243.00	7220.00	7040	20230911	-27.56	4800	20240725	6.25	6350	-19.69	20240130	4800	6.25	20240725	7040	-27.56	20230911	4800	6.25	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
7	20240731	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	85	2	1.72	46451120	9285	172.62	4945	5080	4940	6420	3465	4945	5002.81	0.21	0	-1323	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	10	1	18720000	942	20.70	0.70	12	0.05	243.00	7220.00	7040	20230911	-28.55	4800	20240725	4.79	6350	-20.79	20240130	4800	4.79	20240725	7040	-28.55	20230911	4800	4.79	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
8	20240731	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	50	2	1.01	19061930	3854	71.65	4945	4995	4940	6420	3465	4945	4946.01	0.21	0	-75	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	5	1	18720000	935	20.56	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.05	4800	20240725	4.06	6350	-21.34	20240130	4800	4.06	20240725	7040	-29.05	20230911	4800	4.06	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
9	20240731	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	0	3	0.00	435160	88	1.64	4945	4945	4945	6420	3465	4945	4945.00	0.21	0	-12	5021	4982	4961	4922	4901	4972	4912	99	1475	500	3560	5	1	18720000	926	20.35	0.68	12	0.00	243.00	7220.00	7040	20230911	-29.76	4800	20240725	3.02	6350	-22.13	20240130	4800	3.02	20240725	7040	-29.76	20230911	4800	3.02	20240725	1.39	N	053260	500	98 억		38725	N	N	0	N	00	N
10	20240730	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-55	5	-1.10	26153105	5277	78.68	4955	5000	4940	6500	3500	5000	4956.06	0.21	0	-988	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	926	20.35	0.68	12	0.03	243.00	7220.00	7040	20230911	-29.76	4800	20240725	3.02	6350	-22.13	20240130	4800	3.02	20240725	7040	-29.76	20230911	4800	3.02	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
11	20240730	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-50	5	-1.00	24857260	5015	74.77	4955	5000	4940	6500	3500	5000	4956.58	0.21	0	-950	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	927	20.37	0.69	12	0.03	243.00	7220.00	7040	20230911	-29.69	4800	20240725	3.12	6350	-22.05	20240130	4800	3.12	20240725	7040	-29.69	20230911	4800	3.12	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
12	20240730	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-50	5	-1.00	18374655	3707	55.27	4955	5000	4945	6500	3500	5000	4956.75	0.21	0	-210	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	927	20.37	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.69	4800	20240725	3.12	6350	-22.05	20240130	4800	3.12	20240725	7040	-29.69	20230911	4800	3.12	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
13	20240730	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-45	5	-0.90	12745710	2570	38.32	4955	5000	4945	6500	3500	5000	4959.42	0.21	0	-239	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	928	20.39	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.62	4800	20240725	3.23	6350	-21.97	20240130	4800	3.23	20240725	7040	-29.62	20230911	4800	3.23	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
14	20240730	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	10356705	2088	31.13	4955	5000	4945	6500	3500	5000	4960.11	0.21	0	-17	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	929	20.41	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.55	4800	20240725	3.33	6350	-21.89	20240130	4800	3.33	20240725	7040	-29.55	20230911	4800	3.33	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
15	20240730	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	10197805	2056	30.65	4955	5000	4945	6500	3500	5000	4960.02	0.21	0	0	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	929	20.41	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.55	4800	20240725	3.33	6350	-21.89	20240130	4800	3.33	20240725	7040	-29.55	20230911	4800	3.33	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
16	20240730	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-55	5	-1.10	9409735	1897	28.28	4955	5000	4945	6500	3500	5000	4960.32	0.21	0	8	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	926	20.35	0.68	12	0.01	243.00	7220.00	7040	20230911	-29.76	4800	20240725	3.02	6350	-22.13	20240130	4800	3.02	20240725	7040	-29.76	20230911	4800	3.02	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
17	20240730	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	1840805	371	5.53	4955	4980	4955	6500	3500	5000	4961.74	0.21	0	-39	5140	5070	5030	4960	4920	5105	4995	99	1500	500	3600	5	1	18720000	932	20.49	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.26	4800	20240725	3.75	6350	-21.57	20240130	4800	3.75	20240725	7040	-29.26	20230911	4800	3.75	20240725	1.39	N	053260	500	98 억		39604	N	N	0	N	00	N
18	20240729	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-40	5	-0.79	33733325	6705	44.55	4990	5100	4990	6550	3530	5040	5031.07	0.21	0	-209	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	936	20.58	0.69	12	0.04	243.00	7220.00	7040	20230911	-28.98	4800	20240725	4.17	6350	-21.26	20240130	4800	4.17	20240725	7040	-28.98	20230911	4800	4.17	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
19	20240729	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	30867685	6132	40.74	4990	5100	4990	6550	3530	5040	5033.87	0.21	0	-209	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	942	20.70	0.70	12	0.03	243.00	7220.00	7040	20230911	-28.55	4800	20240725	4.79	6350	-20.79	20240130	4800	4.79	20240725	7040	-28.55	20230911	4800	4.79	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
20	20240729	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	25716255	5107	33.93	4990	5100	4990	6550	3530	5040	5035.49	0.21	0	-64	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	942	20.70	0.70	12	0.03	243.00	7220.00	7040	20230911	-28.55	4800	20240725	4.79	6350	-20.79	20240130	4800	4.79	20240725	7040	-28.55	20230911	4800	4.79	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
21	20240729	130544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-10	5	-0.20	23819035	4729	31.42	4990	5100	4990	6550	3530	5040	5036.80	0.21	0	-82	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	942	20.70	0.70	12	0.03	243.00	7220.00	7040	20230911	-28.55	4800	20240725	4.79	6350	-20.79	20240130	4800	4.79	20240725	7040	-28.55	20230911	4800	4.79	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
22	20240729	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	22905045	4547	30.21	4990	5100	4990	6550	3530	5040	5037.40	0.21	0	-82	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.41	4800	20240725	5.00	6350	-20.63	20240130	4800	5.00	20240725	7040	-28.41	20230911	4800	5.00	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
23	20240729	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	21372245	4242	28.19	4990	5100	4990	6550	3530	5040	5038.25	0.21	0	-81	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.41	4800	20240725	5.00	6350	-20.63	20240130	4800	5.00	20240725	7040	-28.41	20230911	4800	5.00	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
24	20240729	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	17116815	3394	22.55	4990	5100	4990	6550	3530	5040	5043.26	0.21	0	-301	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.41	4800	20240725	5.00	6350	-20.63	20240130	4800	5.00	20240725	7040	-28.41	20230911	4800	5.00	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
25	20240729	090534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-50	5	-0.99	2360270	473	3.14	4990	4990	4990	6550	3530	5040	4990.00	0.21	0	158	5126	5082	4996	4952	4866	5105	4975	99	1510	500	3620	5	1	18720000	934	20.53	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.12	4800	20240725	3.96	6350	-21.42	20240130	4800	3.96	20240725	7040	-29.12	20230911	4800	3.96	20240725	1.42	N	053260	500	98 억		39813	N	N	0	N	00	N
26	20240726	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	135	2	2.75	74818275	15028	42.74	4925	5040	4910	6370	3435	4905	4978.59	0.18	0	6932	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	10	1	18720000	943	20.74	0.70	12	0.08	243.00	7220.00	7040	20230911	-28.41	4800	20240725	5.00	6350	-20.63	20240130	4800	5.00	20240725	7040	-28.41	20230911	4800	5.00	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
27	20240726	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	105	2	2.14	57163455	11512	32.74	4925	5010	4910	6370	3435	4905	4965.55	0.18	0	4855	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	10	1	18720000	938	20.62	0.69	12	0.06	243.00	7220.00	7040	20230911	-28.84	4800	20240725	4.38	6350	-21.10	20240130	4800	4.38	20240725	7040	-28.84	20230911	4800	4.38	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
28	20240726	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	65	2	1.33	28063220	5680	16.15	4925	4975	4910	6370	3435	4905	4940.71	0.18	0	114	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	5	1	18720000	930	20.45	0.69	12	0.03	243.00	7220.00	7040	20230911	-29.40	4800	20240725	3.54	6350	-21.73	20240130	4800	3.54	20240725	7040	-29.40	20230911	4800	3.54	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
29	20240726	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	60	2	1.22	16862900	3424	9.74	4925	4970	4910	6370	3435	4905	4924.91	0.18	0	-271	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	5	1	18720000	929	20.43	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.47	4800	20240725	3.44	6350	-21.81	20240130	4800	3.44	20240725	7040	-29.47	20230911	4800	3.44	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
30	20240726	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	15	2	0.31	16738750	3399	9.67	4925	4955	4910	6370	3435	4905	4924.61	0.18	0	-271	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	5	1	18720000	921	20.25	0.68	12	0.02	243.00	7220.00	7040	20230911	-30.11	4800	20240725	2.50	6350	-22.52	20240130	4800	2.50	20240725	7040	-30.11	20230911	4800	2.50	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
31	20240726	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	50	2	1.02	13924850	2829	8.05	4925	4955	4910	6370	3435	4905	4922.18	0.18	0	-271	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	5	1	18720000	928	20.39	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.62	4800	20240725	3.23	6350	-21.97	20240130	4800	3.23	20240725	7040	-29.62	20230911	4800	3.23	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
32	20240726	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	15	2	0.31	11933310	2426	6.90	4925	4925	4910	6370	3435	4905	4918.92	0.18	0	-271	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	5	1	18720000	921	20.25	0.68	12	0.01	243.00	7220.00	7040	20230911	-30.11	4800	20240725	2.50	6350	-22.52	20240130	4800	2.50	20240725	7040	-30.11	20230911	4800	2.50	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
33	20240726	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	20	2	0.41	206850	42	0.12	4925	4925	4925	6370	3435	4905	4925.00	0.18	0	-10	5041	4972	4886	4817	4731	4930	4775	99	1465	500	3530	5	1	18720000	922	20.27	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.04	4800	20240725	2.60	6350	-22.44	20240130	4800	2.60	20240725	7040	-30.04	20230911	4800	2.60	20240725	1.45	N	053260	500	98 억		33056	N	N	0	N	00	N
34	20240725	160530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4905	-50	5	-1.01	170801655	35164	223.53	4955	4955	4800	6440	3470	4955	4857.29	0.22	0	-8096	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	918	20.19	0.68	12	0.19	243.00	7220.00	7040	20230911	-30.33	4800	20240725	2.19	6350	-22.76	20240130	4800	2.19	20240725	7040	-30.33	20230911	4800	2.19	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
35	20240725	150538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4905	-50	5	-1.01	156626130	32274	205.16	4955	4955	4800	6440	3470	4955	4853.01	0.22	0	-7138	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	918	20.19	0.68	12	0.17	243.00	7220.00	7040	20230911	-30.33	4800	20240725	2.19	6350	-22.76	20240130	4800	2.19	20240725	7040	-30.33	20230911	4800	2.19	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
36	20240725	140537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4885	-70	5	-1.41	144866695	29877	189.92	4955	4955	4800	6440	3470	4955	4848.77	0.22	0	-7185	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	914	20.10	0.68	12	0.16	243.00	7220.00	7040	20230911	-30.61	4800	20240725	1.77	6350	-23.07	20240130	4800	1.77	20240725	7040	-30.61	20230911	4800	1.77	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
37	20240725	130532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4915	-40	5	-0.81	143430270	29583	188.06	4955	4955	4800	6440	3470	4955	4848.40	0.22	0	-7188	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	920	20.23	0.68	12	0.16	243.00	7220.00	7040	20230911	-30.18	4800	20240725	2.40	6350	-22.60	20240130	4800	2.40	20240725	7040	-30.18	20230911	4800	2.40	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
38	20240725	120535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4910	-45	5	-0.91	139724165	28828	183.26	4955	4955	4800	6440	3470	4955	4846.82	0.22	0	-7179	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	919	20.21	0.68	12	0.15	243.00	7220.00	7040	20230911	-30.26	4800	20240725	2.29	6350	-22.68	20240130	4800	2.29	20240725	7040	-30.26	20230911	4800	2.29	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
39	20240725	110532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4810	-145	5	-2.93	117717585	24287	154.39	4955	4955	4800	6440	3470	4955	4846.94	0.22	0	-6983	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	900	19.79	0.67	12	0.13	243.00	7220.00	7040	20230911	-31.68	4800	20240725	0.21	6350	-24.25	20240130	4800	0.21	20240725	7040	-31.68	20230911	4800	0.21	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
40	20240725	100532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4870	-85	5	-1.72	81721655	16808	106.85	4955	4955	4800	6440	3470	4955	4862.07	0.22	0	-6989	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	912	20.04	0.67	12	0.09	243.00	7220.00	7040	20230911	-30.82	4800	20240725	1.46	6350	-23.31	20240130	4800	1.46	20240725	7040	-30.82	20230911	4800	1.46	20240725	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
41	20240725	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-5	5	-0.10	460805	93	0.59	4955	4955	4950	6440	3470	4955	4954.89	0.22	0	-15	4991	4972	4946	4927	4901	4960	4915	99	1485	500	3560	5	1	18720000	927	20.37	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.69	4910	20240126	0.81	6350	-22.05	20240130	4910	0.81	20240126	7040	-29.69	20230911	4910	0.81	20240126	1.48	N	053260	500	98 억		41153	N	N	0	N	00	N
42	20240724	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-5	5	-0.10	77673625	15719	54.72	4960	4965	4920	6440	3475	4960	4941.37	0.22	0	406	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	928	20.39	0.69	12	0.08	243.00	7220.00	7040	20230911	-29.62	4910	20240126	0.92	6350	-21.97	20240130	4910	0.92	20240126	7040	-29.62	20230911	4910	0.92	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
43	20240724	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	5	2	0.10	74639455	15107	52.59	4960	4965	4920	6440	3475	4960	4940.72	0.22	0	505	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	929	20.43	0.69	12	0.08	243.00	7220.00	7040	20230911	-29.47	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7040	-29.47	20230911	4910	1.12	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
44	20240724	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-15	5	-0.30	61574280	12467	43.40	4960	4965	4920	6440	3475	4960	4938.98	0.22	0	169	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	926	20.35	0.68	12	0.07	243.00	7220.00	7040	20230911	-29.76	4910	20240126	0.71	6350	-22.13	20240130	4910	0.71	20240126	7040	-29.76	20230911	4910	0.71	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
45	20240724	130536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	0	3	0.00	55087135	11155	38.83	4960	4965	4920	6440	3475	4960	4938.34	0.22	0	463	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	929	20.41	0.69	12	0.06	243.00	7220.00	7040	20230911	-29.55	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7040	-29.55	20230911	4910	1.02	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
46	20240724	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-10	5	-0.20	53023015	10738	37.38	4960	4965	4920	6440	3475	4960	4937.89	0.22	0	463	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	927	20.37	0.69	12	0.06	243.00	7220.00	7040	20230911	-29.69	4910	20240126	0.81	6350	-22.05	20240130	4910	0.81	20240126	7040	-29.69	20230911	4910	0.81	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
47	20240724	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	0	3	0.00	50930695	10316	35.91	4960	4960	4920	6440	3475	4960	4937.06	0.22	0	612	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	929	20.41	0.69	12	0.06	243.00	7220.00	7040	20230911	-29.55	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7040	-29.55	20230911	4910	1.02	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
48	20240724	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	0	3	0.00	46281550	9374	32.63	4960	4960	4920	6440	3475	4960	4937.23	0.22	0	616	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	929	20.41	0.69	12	0.05	243.00	7220.00	7040	20230911	-29.55	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7040	-29.55	20230911	4910	1.02	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
49	20240724	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-5	5	-0.10	684465	138	0.48	4960	4960	4955	6440	3475	4960	4959.89	0.22	0	-23	5020	4990	4955	4925	4890	5005	4940	99	1480	500	3570	5	1	18720000	928	20.39	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.62	4910	20240126	0.92	6350	-21.97	20240130	4910	0.92	20240126	7040	-29.62	20230911	4910	0.92	20240126	1.50	N	053260	500	98 억		40747	N	N	0	N	00	N
50	20240723	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	50	2	1.02	141507950	28525	78.00	4920	4985	4920	6380	3440	4910	4960.85	0.19	0	4268	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	929	20.41	0.69	12	0.15	243.00	7220.00	7040	20230911	-29.55	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7040	-29.55	20230911	4910	1.02	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
51	20240723	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	60	2	1.22	124231130	25041	68.47	4920	4985	4920	6380	3440	4910	4961.11	0.19	0	4773	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	930	20.45	0.69	12	0.13	243.00	7220.00	7040	20230911	-29.40	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7040	-29.40	20230911	4910	1.22	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
52	20240723	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	60	2	1.22	105293140	21225	58.04	4920	4985	4920	6380	3440	4910	4960.81	0.19	0	5147	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	930	20.45	0.69	12	0.11	243.00	7220.00	7040	20230911	-29.40	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7040	-29.40	20230911	4910	1.22	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
53	20240723	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	55	2	1.12	96109600	19376	52.98	4920	4985	4920	6380	3440	4910	4960.24	0.19	0	5147	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	929	20.43	0.69	12	0.10	243.00	7220.00	7040	20230911	-29.47	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7040	-29.47	20230911	4910	1.12	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
54	20240723	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	60	2	1.22	83860430	16909	46.24	4920	4985	4920	6380	3440	4910	4959.51	0.19	0	5147	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	930	20.45	0.69	12	0.09	243.00	7220.00	7040	20230911	-29.40	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7040	-29.40	20230911	4910	1.22	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
55	20240723	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	55	2	1.12	82330515	16601	45.39	4920	4985	4920	6380	3440	4910	4959.37	0.19	0	5147	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	929	20.43	0.69	12	0.09	243.00	7220.00	7040	20230911	-29.47	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7040	-29.47	20230911	4910	1.12	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
56	20240723	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	75	2	1.53	51432095	10388	28.41	4920	4985	4920	6380	3440	4910	4951.11	0.19	0	5469	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	933	20.51	0.69	12	0.06	243.00	7220.00	7040	20230911	-29.19	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7040	-29.19	20230911	4910	1.53	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
57	20240723	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	60	2	1.22	22227125	4504	12.32	4920	4985	4920	6380	3440	4910	4934.97	0.19	0	1241	5096	5002	4956	4862	4816	4980	4840	99	1470	500	3530	5	1	18720000	930	20.45	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.40	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7040	-29.40	20230911	4910	1.22	20240126	1.46	N	053260	500	98 억		36478	N	N	0	N	00	N
58	20240722	160523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4910	-150	5	-2.96	165454915	33370	158.28	5010	5050	4910	6570	3550	5060	4958.19	0.25	0	-9603	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	919	20.21	0.68	12	0.18	243.00	7220.00	7040	20230911	-30.26	4910	20240722	0.00	6350	-22.68	20240130	4910	0.00	20240722	7040	-30.26	20230911	4910	0.00	20240722	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
59	20240722	150529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4925	-135	5	-2.67	151325450	30493	144.63	5010	5050	4910	6570	3550	5060	4962.63	0.25	0	-9283	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	922	20.27	0.68	12	0.16	243.00	7220.00	7040	20230911	-30.04	4910	20240722	0.31	6350	-22.44	20240130	4910	0.31	20240722	7040	-30.04	20230911	4910	0.31	20240722	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
60	20240722	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-120	5	-2.37	129188450	25997	123.31	5010	5050	4935	6570	3550	5060	4969.36	0.25	0	-7915	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	925	20.33	0.68	12	0.14	243.00	7220.00	7040	20230911	-29.83	4910	20240126	0.61	6350	-22.20	20240130	4910	0.61	20240126	7040	-29.83	20230911	4910	0.61	20240126	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
61	20240722	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-120	5	-2.37	113028400	22727	107.80	5010	5050	4940	6570	3550	5060	4973.31	0.25	0	-6572	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	925	20.33	0.68	12	0.12	243.00	7220.00	7040	20230911	-29.83	4910	20240126	0.61	6350	-22.20	20240130	4910	0.61	20240126	7040	-29.83	20230911	4910	0.61	20240126	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
62	20240722	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-100	5	-1.98	84946515	17052	80.88	5010	5050	4940	6570	3550	5060	4981.62	0.25	0	-5141	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	929	20.41	0.69	12	0.09	243.00	7220.00	7040	20230911	-29.55	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7040	-29.55	20230911	4910	1.02	20240126	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
63	20240722	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-115	5	-2.27	69689865	13970	66.26	5010	5050	4940	6570	3550	5060	4988.54	0.25	0	-4440	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	926	20.35	0.68	12	0.07	243.00	7220.00	7040	20230911	-29.76	4910	20240126	0.71	6350	-22.13	20240130	4910	0.71	20240126	7040	-29.76	20230911	4910	0.71	20240126	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
64	20240722	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-75	5	-1.48	43303070	8657	41.06	5010	5050	4980	6570	3550	5060	5002.09	0.25	0	-1966	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	5	1	18720000	933	20.51	0.69	12	0.05	243.00	7220.00	7040	20230911	-29.19	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7040	-29.19	20230911	4910	1.53	20240126	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
65	20240722	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-40	5	-0.79	13139370	2621	12.43	5010	5050	5010	6570	3550	5060	5013.11	0.25	0	506	5113	5086	5043	5016	4973	5100	5030	99	1510	500	3640	10	1	18720000	940	20.66	0.70	12	0.01	243.00	7220.00	7040	20230911	-28.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.51	N	053260	500	98 억		45947	N	N	0	N	00	N
66	20240719	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	105799310	21060	78.67	5050	5070	5000	6570	3550	5060	5023.71	0.23	0	2612	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	947	20.82	0.70	12	0.11	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
67	20240719	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	105247770	20951	78.26	5050	5070	5000	6570	3550	5060	5023.52	0.23	0	2614	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	947	20.82	0.70	12	0.11	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
68	20240719	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	97207080	19353	72.29	5050	5070	5000	6570	3550	5060	5022.84	0.23	0	2896	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	947	20.82	0.70	12	0.10	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
69	20240719	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	85674160	17056	63.71	5050	5070	5000	6570	3550	5060	5023.11	0.23	0	2921	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	942	20.70	0.70	12	0.09	243.00	7220.00	7040	20230911	-28.55	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
70	20240719	120516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	72356390	14400	53.79	5050	5070	5000	6570	3550	5060	5024.75	0.23	0	3676	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	947	20.82	0.70	12	0.08	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
71	20240719	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-50	5	-0.99	72199670	14369	53.68	5050	5060	5000	6570	3550	5060	5024.68	0.23	0	3699	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	938	20.62	0.69	12	0.08	243.00	7220.00	7040	20230911	-28.84	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
72	20240719	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	60474480	12031	44.94	5050	5060	5010	6570	3550	5060	5026.55	0.23	0	3699	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	945	20.78	0.70	12	0.06	243.00	7220.00	7040	20230911	-28.27	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7040	-28.27	20230911	4910	2.85	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
73	20240719	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	4737500	938	3.50	5050	5060	5050	6570	3550	5060	5050.64	0.23	0	-14	5286	5172	5086	4972	4886	5130	4930	99	1510	500	3640	10	1	18720000	947	20.82	0.70	12	0.01	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.46	N	053260	500	98 억		43299	N	N	0	N	00	N
74	20240718	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-140	5	-2.69	135271240	26758	60.57	5200	5200	5000	6760	3640	5200	5055.36	0.20	0	5013	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	947	20.82	0.70	12	0.14	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
75	20240718	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-120	5	-2.31	120755730	23888	54.08	5200	5200	5000	6760	3640	5200	5055.08	0.20	0	5012	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	951	20.91	0.70	12	0.13	243.00	7220.00	7040	20230911	-27.84	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7040	-27.84	20230911	4910	3.46	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
76	20240718	140512	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-140	5	-2.69	116584300	23065	52.21	5200	5200	5000	6760	3640	5200	5054.60	0.20	0	5128	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	947	20.82	0.70	12	0.12	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
77	20240718	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-130	5	-2.50	110883650	21937	49.66	5200	5200	5000	6760	3640	5200	5054.64	0.20	0	4969	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	949	20.86	0.70	12	0.12	243.00	7220.00	7040	20230911	-27.98	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7040	-27.98	20230911	4910	3.26	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
78	20240718	120513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-100	5	-1.92	107820390	21334	48.29	5200	5200	5000	6760	3640	5200	5053.92	0.20	0	4969	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	955	20.99	0.71	12	0.11	243.00	7220.00	7040	20230911	-27.56	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7040	-27.56	20230911	4910	3.87	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
79	20240718	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-90	5	-1.73	104662550	20714	46.89	5200	5200	5000	6760	3640	5200	5052.74	0.20	0	4969	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	957	21.03	0.71	12	0.11	243.00	7220.00	7040	20230911	-27.41	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7040	-27.41	20230911	4910	4.07	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
80	20240718	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-140	5	-2.69	69392190	13746	31.12	5200	5200	5000	6760	3640	5200	5048.17	0.20	0	5290	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	947	20.82	0.70	12	0.07	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
81	20240718	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-150	5	-2.88	14982290	2965	6.71	5200	5200	5000	6760	3640	5200	5053.05	0.20	0	195	5313	5256	5143	5086	4973	5285	5115	99	1560	500	3740	10	1	18720000	945	20.78	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.27	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7040	-28.27	20230911	4910	2.85	20240126	1.49	N	053260	500	98 억		38287	N	N	0	N	00	N
82	20240717	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	120	2	2.36	226663940	44095	85.94	5030	5200	5030	6600	3560	5080	5139.94	0.24	0	-6035	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	973	21.40	0.72	12	0.24	243.00	7220.00	7040	20230911	-26.14	4910	20240126	5.91	6350	-18.11	20240130	4910	5.91	20240126	7040	-26.14	20230911	4910	5.91	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
83	20240717	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	20	2	0.39	193382470	37630	73.34	5030	5200	5030	6600	3560	5080	5139.05	0.24	0	-5984	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	955	20.99	0.71	12	0.20	243.00	7220.00	7040	20230911	-27.56	4910	20240126	3.87	6350	-19.69	20240130	4910	3.87	20240126	7040	-27.56	20230911	4910	3.87	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
84	20240717	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	90	2	1.77	177982100	34621	67.48	5030	5200	5030	6600	3560	5080	5140.87	0.24	0	-5631	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	968	21.28	0.72	12	0.18	243.00	7220.00	7040	20230911	-26.56	4910	20240126	5.30	6350	-18.58	20240130	4910	5.30	20240126	7040	-26.56	20230911	4910	5.30	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
85	20240717	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	60	2	1.18	141806680	27626	53.84	5030	5180	5030	6600	3560	5080	5133.09	0.24	0	-4122	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	962	21.15	0.71	12	0.15	243.00	7220.00	7040	20230911	-26.99	4910	20240126	4.68	6350	-19.06	20240130	4910	4.68	20240126	7040	-26.99	20230911	4910	4.68	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
86	20240717	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	100	2	1.97	127432730	24833	48.40	5030	5180	5030	6600	3560	5080	5131.59	0.24	0	-4100	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	970	21.32	0.72	12	0.13	243.00	7220.00	7040	20230911	-26.42	4910	20240126	5.50	6350	-18.43	20240130	4910	5.50	20240126	7040	-26.42	20230911	4910	5.50	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
87	20240717	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	90	2	1.77	110106440	21468	41.84	5030	5180	5030	6600	3560	5080	5128.86	0.24	0	-4155	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	968	21.28	0.72	12	0.11	243.00	7220.00	7040	20230911	-26.56	4910	20240126	5.30	6350	-18.58	20240130	4910	5.30	20240126	7040	-26.56	20230911	4910	5.30	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
88	20240717	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	50	2	0.98	62684380	12250	23.88	5030	5140	5030	6600	3560	5080	5117.09	0.24	0	-4036	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	960	21.11	0.71	12	0.07	243.00	7220.00	7040	20230911	-27.13	4910	20240126	4.48	6350	-19.21	20240130	4910	4.48	20240126	7040	-27.13	20230911	4910	4.48	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
89	20240717	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	0	3	0.00	7439690	1478	2.88	5030	5080	5030	6600	3560	5080	5033.62	0.24	0	99	5220	5150	5060	4990	4900	5185	5025	99	1520	500	3650	10	1	18720000	951	20.91	0.70	12	0.01	243.00	7220.00	7040	20230911	-27.84	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7040	-27.84	20230911	4910	3.46	20240126	1.48	N	053260	500	98 억		44291	N	N	0	N	00	N
90	20240716	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	10	2	0.20	259560050	51301	301.12	4970	5130	4970	6590	3550	5070	5059.55	0.16	0	14383	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	951	20.91	0.70	12	0.27	243.00	7220.00	7040	20230911	-27.84	4910	20240126	3.46	6350	-20.00	20240130	4910	3.46	20240126	7040	-27.84	20230911	4910	3.46	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
91	20240716	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-20	5	-0.39	251609800	49736	291.93	4970	5130	4970	6590	3550	5070	5058.91	0.16	0	15090	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	945	20.78	0.70	12	0.27	243.00	7220.00	7040	20230911	-28.27	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7040	-28.27	20230911	4910	2.85	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
92	20240716	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-30	5	-0.59	242878400	48008	281.79	4970	5130	4970	6590	3550	5070	5059.12	0.16	0	15090	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	943	20.74	0.70	12	0.26	243.00	7220.00	7040	20230911	-28.41	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
93	20240716	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	20	2	0.39	234908670	46432	272.54	4970	5130	4970	6590	3550	5070	5059.20	0.16	0	15037	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	953	20.95	0.70	12	0.25	243.00	7220.00	7040	20230911	-27.70	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	7040	-27.70	20230911	4910	3.67	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
94	20240716	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	40	2	0.79	227711290	45018	264.24	4970	5130	4970	6590	3550	5070	5058.23	0.16	0	15007	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	957	21.03	0.71	12	0.24	243.00	7220.00	7040	20230911	-27.41	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7040	-27.41	20230911	4910	4.07	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
95	20240716	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	40	2	0.79	213719090	42282	248.18	4970	5130	4970	6590	3550	5070	5054.61	0.16	0	15682	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	957	21.03	0.71	12	0.23	243.00	7220.00	7040	20230911	-27.41	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7040	-27.41	20230911	4910	4.07	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
96	20240716	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	40	2	0.79	125090670	24816	145.66	4970	5130	4970	6590	3550	5070	5040.73	0.16	0	2649	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	957	21.03	0.71	12	0.13	243.00	7220.00	7040	20230911	-27.41	4910	20240126	4.07	6350	-19.53	20240130	4910	4.07	20240126	7040	-27.41	20230911	4910	4.07	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
97	20240716	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-70	5	-1.38	41286710	8290	48.66	4970	5030	4970	6590	3550	5070	4980.30	0.16	0	-391	5130	5100	5050	5020	4970	5115	5035	99	1520	500	3650	10	1	18720000	936	20.58	0.69	12	0.04	243.00	7220.00	7040	20230911	-28.98	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7040	-28.98	20230911	4910	1.83	20240126	1.48	N	053260	500	98 억		29919	N	N	0	N	00	N
98	20240715	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	70	2	1.40	84804180	16827	208.51	5000	5080	5000	6500	3500	5000	5039.77	0.15	0	1826	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	949	20.86	0.70	12	0.09	243.00	7220.00	7040	20230911	-27.98	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7040	-27.98	20230911	4910	3.26	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
99	20240715	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	70	2	1.40	76045700	15089	186.98	5000	5080	5000	6500	3500	5000	5039.81	0.15	0	1870	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	949	20.86	0.70	12	0.08	243.00	7220.00	7040	20230911	-27.98	4910	20240126	3.26	6350	-20.16	20240130	4910	3.26	20240126	7040	-27.98	20230911	4910	3.26	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
100	20240715	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	35136290	6998	86.72	5000	5050	5000	6500	3500	5000	5020.90	0.15	0	528	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	942	20.70	0.70	12	0.04	243.00	7220.00	7040	20230911	-28.55	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
101	20240715	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	23574410	4699	58.23	5000	5050	5000	6500	3500	5000	5016.90	0.15	0	545	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	942	20.70	0.70	12	0.03	243.00	7220.00	7040	20230911	-28.55	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
102	20240715	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	10940420	2176	26.96	5000	5050	5000	6500	3500	5000	5027.77	0.15	0	-34	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	942	20.70	0.70	12	0.01	243.00	7220.00	7040	20230911	-28.55	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
103	20240715	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	9840860	1957	24.25	5000	5050	5000	6500	3500	5000	5028.54	0.15	0	-28	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	938	20.62	0.69	12	0.01	243.00	7220.00	7040	20230911	-28.84	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
104	20240715	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	8702110	1731	21.45	5000	5030	5000	6500	3500	5000	5027.22	0.15	0	1	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	938	20.62	0.69	12	0.01	243.00	7220.00	7040	20230911	-28.84	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
105	20240715	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	565330	113	1.40	5000	5030	5000	6500	3500	5000	5002.92	0.15	0	-1	5106	5052	5026	4972	4946	5040	4960	99	1500	500	3600	10	1	18720000	942	20.70	0.70	12	0.00	243.00	7220.00	7040	20230911	-28.55	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.48	N	053260	500	98 억		28099	N	N	0	N	00	N
106	20240712	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	40537320	8070	150.22	5080	5080	5000	6520	3520	5020	5023.21	0.15	0	-489	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	936	20.58	0.69	12	0.04	243.00	7220.00	7040	20230911	-28.98	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7040	-28.98	20230911	4910	1.83	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
107	20240712	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	34061990	6775	126.12	5080	5080	5000	6520	3520	5020	5027.60	0.15	0	-489	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	936	20.58	0.69	12	0.04	243.00	7220.00	7040	20230911	-28.98	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7040	-28.98	20230911	4910	1.83	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
108	20240712	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-10	5	-0.20	30781820	6119	113.91	5080	5080	5000	6520	3520	5020	5030.53	0.15	0	-489	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	938	20.62	0.69	12	0.03	243.00	7220.00	7040	20230911	-28.84	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
109	20240712	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-20	5	-0.40	26569640	5277	98.23	5080	5080	5000	6520	3520	5020	5034.99	0.15	0	-329	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7040	20230911	-28.98	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7040	-28.98	20230911	4910	1.83	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
110	20240712	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-10	5	-0.20	23683380	4700	87.49	5080	5080	5000	6520	3520	5020	5039.02	0.15	0	-329	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	938	20.62	0.69	12	0.03	243.00	7220.00	7040	20230911	-28.84	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
111	20240712	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	20	2	0.40	18006260	3573	66.51	5080	5080	5000	6520	3520	5020	5039.54	0.15	0	-329	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7040	20230911	-28.41	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
112	20240712	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	0	3	0.00	11924220	2361	43.95	5080	5080	5020	6520	3520	5020	5050.50	0.15	0	-233	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	940	20.66	0.70	12	0.01	243.00	7220.00	7040	20230911	-28.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
113	20240712	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	40	2	0.80	5064040	997	18.56	5080	5080	5060	6520	3520	5020	5079.28	0.15	0	-233	5093	5056	5033	4996	4973	5045	4985	99	1500	500	3610	10	1	18720000	947	20.82	0.70	12	0.01	243.00	7220.00	7040	20230911	-28.12	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.51	N	053260	500	98 억		28455	N	N	0	N	00	N
114	20240711	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-30	5	-0.59	24862560	4941	26.21	5070	5070	5010	6560	3540	5050	5031.89	0.15	0	13	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	940	20.66	0.70	12	0.03	243.00	7220.00	7210	20230705	-30.37	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
115	20240711	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-20	5	-0.40	23440560	4658	24.71	5070	5070	5010	6560	3540	5050	5032.32	0.15	0	13	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	942	20.70	0.70	12	0.02	243.00	7220.00	7210	20230705	-30.24	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
116	20240711	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-40	5	-0.79	23008820	4572	24.25	5070	5070	5010	6560	3540	5050	5032.55	0.15	0	32	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	938	20.62	0.69	12	0.02	243.00	7220.00	7210	20230705	-30.51	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
117	20240711	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	20322300	4036	21.41	5070	5070	5010	6560	3540	5050	5035.26	0.15	0	-34	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	945	20.78	0.70	12	0.02	243.00	7220.00	7210	20230705	-29.96	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7040	-28.27	20230911	4910	2.85	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
118	20240711	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-40	5	-0.79	17545210	3485	18.49	5070	5070	5010	6560	3540	5050	5034.49	0.15	0	-7	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	938	20.62	0.69	12	0.02	243.00	7220.00	7210	20230705	-30.51	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
119	20240711	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	11959770	2372	12.58	5070	5070	5010	6560	3540	5050	5042.06	0.15	0	-7	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	943	20.74	0.70	12	0.01	243.00	7220.00	7210	20230705	-30.10	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
120	20240711	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	0	3	0.00	7594430	1507	7.99	5070	5070	5010	6560	3540	5050	5039.44	0.15	0	-7	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	945	20.78	0.70	12	0.01	243.00	7220.00	7210	20230705	-29.96	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7040	-28.27	20230911	4910	2.85	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
121	20240711	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-10	5	-0.20	2829110	559	2.97	5070	5070	5040	6560	3540	5050	5061.02	0.15	0	-275	5130	5090	5030	4990	4930	5110	5010	99	1510	500	3630	10	1	18720000	943	20.74	0.70	12	0.00	243.00	7220.00	7210	20230705	-30.10	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.51	N	053260	500	98 억		28442	N	N	0	N	00	N
122	20240710	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	55	2	1.10	93755345	18693	179.52	5020	5070	4970	6490	3500	4995	5015.39	0.12	0	6248	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	10	1	18720000	945	20.78	0.70	12	0.10	243.00	7220.00	7230	20230704	-30.15	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7040	-28.27	20230911	4910	2.85	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
123	20240710	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	45	2	0.90	87197265	17393	167.03	5020	5070	4970	6490	3500	4995	5013.35	0.12	0	6314	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	10	1	18720000	943	20.74	0.70	12	0.09	243.00	7220.00	7230	20230704	-30.29	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
124	20240710	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	25	2	0.50	60649275	12137	116.56	5020	5030	4970	6490	3500	4995	4997.06	0.12	0	3259	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	10	1	18720000	940	20.66	0.70	12	0.06	243.00	7220.00	7230	20230704	-30.57	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
125	20240710	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	15	2	0.30	55396425	11089	106.49	5020	5030	4970	6490	3500	4995	4995.62	0.12	0	3191	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	10	1	18720000	938	20.62	0.69	12	0.06	243.00	7220.00	7230	20230704	-30.71	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
126	20240710	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	41156725	8246	79.19	5020	5030	4970	6490	3500	4995	4991.11	0.12	0	2001	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	5	1	18720000	934	20.53	0.69	12	0.04	243.00	7220.00	7230	20230704	-30.98	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7040	-29.12	20230911	4910	1.63	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
127	20240710	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-5	5	-0.10	27049725	5423	52.08	5020	5030	4970	6490	3500	4995	4987.96	0.12	0	1	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	5	1	18720000	934	20.53	0.69	12	0.03	243.00	7220.00	7230	20230704	-30.98	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7040	-29.12	20230911	4910	1.63	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
128	20240710	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-15	5	-0.30	20506990	4117	39.54	5020	5030	4970	6490	3500	4995	4981.05	0.12	0	16	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	5	1	18720000	932	20.49	0.69	12	0.02	243.00	7220.00	7230	20230704	-31.12	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7040	-29.26	20230911	4910	1.43	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
129	20240710	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	35	2	0.70	190790	38	0.36	5020	5030	5020	6490	3500	4995	5020.79	0.12	0	0	5105	5050	5005	4950	4905	5027	4927	99	1495	500	3590	10	1	18720000	942	20.70	0.70	12	0.00	243.00	7220.00	7230	20230704	-30.43	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.53	N	053260	500	98 억		22277	N	N	0	N	00	N
130	20240709	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-35	5	-0.70	51684740	10327	91.13	5060	5060	4960	6530	3530	5030	5004.82	0.12	0	122	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	5	1	18720000	935	20.56	0.69	12	0.06	243.00	7220.00	7230	20230704	-30.91	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7040	-29.05	20230911	4910	1.73	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
131	20240709	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-45	5	-0.89	29796845	5962	52.61	5060	5060	4960	6530	3530	5030	4997.79	0.12	0	163	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	5	1	18720000	933	20.51	0.69	12	0.03	243.00	7220.00	7230	20230704	-31.05	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7040	-29.19	20230911	4910	1.53	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
132	20240709	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-30	5	-0.60	26601150	5321	46.96	5060	5060	4960	6530	3530	5030	4999.28	0.12	0	157	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	10	1	18720000	936	20.58	0.69	12	0.03	243.00	7220.00	7230	20230704	-30.84	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7040	-28.98	20230911	4910	1.83	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
133	20240709	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-35	5	-0.70	26351250	5271	46.51	5060	5060	4960	6530	3530	5030	4999.29	0.12	0	157	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	5	1	18720000	935	20.56	0.69	12	0.03	243.00	7220.00	7230	20230704	-30.91	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7040	-29.05	20230911	4910	1.73	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
134	20240709	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-20	5	-0.40	22971050	4593	40.53	5060	5060	4960	6530	3530	5030	5001.32	0.12	0	-43	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	10	1	18720000	938	20.62	0.69	12	0.02	243.00	7220.00	7230	20230704	-30.71	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
135	20240709	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-20	5	-0.40	18619525	3720	32.83	5060	5060	4960	6530	3530	5030	5005.25	0.12	0	-43	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	10	1	18720000	938	20.62	0.69	12	0.02	243.00	7220.00	7230	20230704	-30.71	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
136	20240709	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	10	2	0.20	2910700	578	5.10	5060	5060	5020	6530	3530	5030	5035.81	0.12	0	-18	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	10	1	18720000	943	20.74	0.70	12	0.00	243.00	7220.00	7230	20230704	-30.29	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
137	20240709	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	30	2	0.60	177100	35	0.31	5060	5060	5060	6530	3530	5030	5060.00	0.12	0	-3	5103	5066	5033	4996	4963	5050	4980	99	1500	500	3620	10	1	18720000	947	20.82	0.70	12	0.00	243.00	7220.00	7230	20230704	-30.01	4910	20240126	3.05	6350	-20.31	20240130	4910	3.05	20240126	7040	-28.12	20230911	4910	3.05	20240126	1.54	N	053260	500	98 억		22154	N	N	0	N	00	N
138	20240708	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	56259210	11220	60.97	5070	5070	5000	6500	3500	5000	5014.19	0.10	0	2213	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	942	20.70	0.70	12	0.06	243.00	7220.00	7230	20230704	-30.43	4910	20240126	2.44	6350	-20.79	20240130	4910	2.44	20240126	7040	-28.55	20230911	4910	2.44	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
139	20240708	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	54609390	10892	59.19	5070	5070	5000	6500	3500	5000	5013.72	0.10	0	2213	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	940	20.66	0.70	12	0.06	243.00	7220.00	7230	20230704	-30.57	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
140	20240708	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	50171930	10008	54.39	5070	5070	5000	6500	3500	5000	5013.18	0.10	0	2673	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	936	20.58	0.69	12	0.05	243.00	7220.00	7230	20230704	-30.84	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7040	-28.98	20230911	4910	1.83	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
141	20240708	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	38015460	7578	41.18	5070	5070	5000	6500	3500	5000	5016.56	0.10	0	2673	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	938	20.62	0.69	12	0.04	243.00	7220.00	7230	20230704	-30.71	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
142	20240708	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	31352120	6248	33.95	5070	5070	5000	6500	3500	5000	5017.94	0.10	0	2675	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	940	20.66	0.70	12	0.03	243.00	7220.00	7230	20230704	-30.57	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
143	20240708	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	10	2	0.20	23530360	4690	25.49	5070	5070	5000	6500	3500	5000	5017.13	0.10	0	1908	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	938	20.62	0.69	12	0.03	243.00	7220.00	7230	20230704	-30.71	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7040	-28.84	20230911	4910	2.04	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
144	20240708	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	20	2	0.40	11189480	2227	12.10	5070	5070	5010	6500	3500	5000	5024.46	0.10	0	1310	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	940	20.66	0.70	12	0.01	243.00	7220.00	7230	20230704	-30.57	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7040	-28.69	20230911	4910	2.24	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
145	20240708	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	40	2	0.80	1088820	215	1.17	5070	5070	5040	6500	3500	5000	5064.28	0.10	0	-4	5023	5011	4998	4986	4973	5005	4980	99	1500	500	3600	10	1	18720000	943	20.74	0.70	12	0.00	243.00	7220.00	7230	20230704	-30.29	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7040	-28.41	20230911	4910	2.65	20240126	1.55	N	053260	500	98 억		19451	N	N	0	N	00	N
146	20240705	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	35	2	0.70	91851515	18395	142.49	5010	5010	4985	6450	3480	4965	4993.29	0.10	0	806	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	10	1	18720000	936	20.58	0.69	12	0.10	243.00	7220.00	7230	20230704	-30.84	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7210	-30.65	20230705	4910	1.83	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
147	20240705	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	35	2	0.70	68497715	13720	106.27	5010	5010	4985	6450	3480	4965	4992.54	0.10	0	888	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	10	1	18720000	936	20.58	0.69	12	0.07	243.00	7220.00	7230	20230704	-30.84	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7210	-30.65	20230705	4910	1.83	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
148	20240705	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	64431030	12906	99.97	5010	5010	4985	6450	3480	4965	4992.33	0.10	0	890	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	5	1	18720000	934	20.53	0.69	12	0.07	243.00	7220.00	7230	20230704	-30.98	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7210	-30.79	20230705	4910	1.63	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
149	20240705	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	30	2	0.60	48465885	9707	75.19	5010	5010	4985	6450	3480	4965	4992.88	0.10	0	890	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	5	1	18720000	935	20.56	0.69	12	0.05	243.00	7220.00	7230	20230704	-30.91	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7210	-30.72	20230705	4910	1.73	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
150	20240705	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	30	2	0.60	15182390	3039	23.54	5010	5010	4985	6450	3480	4965	4995.85	0.10	0	888	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	5	1	18720000	935	20.56	0.69	12	0.02	243.00	7220.00	7230	20230704	-30.91	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7210	-30.72	20230705	4910	1.73	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
151	20240705	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	25	2	0.50	9753740	1953	15.13	5010	5010	4985	6450	3480	4965	4994.23	0.10	0	92	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	5	1	18720000	934	20.53	0.69	12	0.01	243.00	7220.00	7230	20230704	-30.98	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7210	-30.79	20230705	4910	1.63	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
152	20240705	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	30	2	0.60	6264900	1254	9.71	5010	5010	4985	6450	3480	4965	4995.93	0.10	0	92	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	5	1	18720000	935	20.56	0.69	12	0.01	243.00	7220.00	7230	20230704	-30.91	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7210	-30.72	20230705	4910	1.73	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
153	20240705	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	35	2	0.70	220240	44	0.34	5010	5010	5000	6450	3480	4965	5005.45	0.10	0	-29	4998	4981	4963	4946	4928	4990	4955	99	1485	500	3570	10	1	18720000	936	20.58	0.69	12	0.00	243.00	7220.00	7230	20230704	-30.84	4910	20240126	1.83	6350	-21.26	20240130	4910	1.83	20240126	7210	-30.65	20230705	4910	1.83	20240126	1.53	N	053260	500	98 억		18635	N	N	0	N	00	N
154	20240704	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	10	2	0.20	63853365	12873	30.35	4950	4980	4945	6440	3470	4955	4960.25	0.09	0	860	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	929	20.43	0.69	12	0.07	243.00	7220.00	7260	20230628	-31.61	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7230	-31.33	20230704	4910	1.12	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
155	20240704	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	25	2	0.50	48586905	9800	23.10	4950	4980	4945	6440	3470	4955	4957.85	0.09	0	543	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	932	20.49	0.69	12	0.05	243.00	7220.00	7260	20230628	-31.40	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7230	-31.12	20230704	4910	1.43	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
156	20240704	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	0	3	0.00	45348125	9149	21.57	4950	4980	4945	6440	3470	4955	4956.62	0.09	0	-64	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	928	20.39	0.69	12	0.05	243.00	7220.00	7260	20230628	-31.75	4910	20240126	0.92	6350	-21.97	20240130	4910	0.92	20240126	7230	-31.47	20230704	4910	0.92	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
157	20240704	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	10	2	0.20	38015915	7670	18.08	4950	4980	4945	6440	3470	4955	4956.44	0.09	0	-153	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	929	20.43	0.69	12	0.04	243.00	7220.00	7260	20230628	-31.61	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7230	-31.33	20230704	4910	1.12	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
158	20240704	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	20	2	0.40	36509490	7367	17.37	4950	4980	4945	6440	3470	4955	4955.82	0.09	0	-153	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	931	20.47	0.69	12	0.04	243.00	7220.00	7260	20230628	-31.47	4910	20240126	1.32	6350	-21.65	20240130	4910	1.32	20240126	7230	-31.19	20230704	4910	1.32	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
159	20240704	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	5	2	0.10	29644590	5986	14.11	4950	4970	4945	6440	3470	4955	4952.32	0.09	0	-153	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	929	20.41	0.69	12	0.03	243.00	7220.00	7260	20230628	-31.68	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7230	-31.40	20230704	4910	1.02	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
160	20240704	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	10	2	0.20	26855615	5424	12.79	4950	4970	4945	6440	3470	4955	4951.26	0.09	0	83	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	929	20.43	0.69	12	0.03	243.00	7220.00	7260	20230628	-31.61	4910	20240126	1.12	6350	-21.81	20240130	4910	1.12	20240126	7230	-31.33	20230704	4910	1.12	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
161	20240704	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-10	5	-0.20	3156860	638	1.50	4950	4955	4945	6440	3470	4955	4948.06	0.09	0	47	5055	5005	4970	4920	4885	5030	4945	99	1485	500	3560	5	1	18720000	926	20.35	0.68	12	0.00	243.00	7220.00	7260	20230628	-31.89	4910	20240126	0.71	6350	-22.13	20240130	4910	0.71	20240126	7230	-31.60	20230704	4910	0.71	20240126	1.55	N	053260	500	98 억		17773	N	N	0	N	00	N
162	20240703	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	5	2	0.10	208156350	41963	89.59	4935	5020	4935	6430	3465	4950	4960.47	0.12	0	-4380	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	928	20.39	0.69	12	0.22	243.00	7220.00	7260	20230628	-31.75	4910	20240126	0.92	6350	-21.97	20240130	4910	0.92	20240126	7230	-31.47	20230704	4910	0.92	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
163	20240703	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	35	2	0.71	143567920	28952	61.81	4935	5020	4935	6430	3465	4950	4958.83	0.12	0	-4333	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	933	20.51	0.69	12	0.15	243.00	7220.00	7260	20230628	-31.34	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7230	-31.05	20230704	4910	1.53	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
164	20240703	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	35	2	0.71	140340870	28305	60.43	4935	5020	4935	6430	3465	4950	4958.17	0.12	0	-4717	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	933	20.51	0.69	12	0.15	243.00	7220.00	7260	20230628	-31.34	4910	20240126	1.53	6350	-21.50	20240130	4910	1.53	20240126	7230	-31.05	20230704	4910	1.53	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
165	20240703	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	10	2	0.20	135729685	27377	58.45	4935	5020	4935	6430	3465	4950	4957.80	0.12	0	-4717	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	929	20.41	0.69	12	0.15	243.00	7220.00	7260	20230628	-31.68	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7230	-31.40	20230704	4910	1.02	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
166	20240703	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	10	2	0.20	130371755	26297	56.14	4935	5020	4935	6430	3465	4950	4957.67	0.12	0	-4717	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	929	20.41	0.69	12	0.14	243.00	7220.00	7260	20230628	-31.68	4910	20240126	1.02	6350	-21.89	20240130	4910	1.02	20240126	7230	-31.40	20230704	4910	1.02	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
167	20240703	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	25	2	0.51	117159320	23635	50.46	4935	5020	4935	6430	3465	4950	4957.03	0.12	0	-4719	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	931	20.47	0.69	12	0.13	243.00	7220.00	7260	20230628	-31.47	4910	20240126	1.32	6350	-21.65	20240130	4910	1.32	20240126	7230	-31.19	20230704	4910	1.32	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
168	20240703	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	69322560	13994	29.88	4935	5020	4935	6430	3465	4950	4953.73	0.12	0	-3371	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	5	1	18720000	927	20.37	0.69	12	0.07	243.00	7220.00	7260	20230628	-31.82	4910	20240126	0.81	6350	-22.05	20240130	4910	0.81	20240126	7230	-31.54	20230704	4910	0.81	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
169	20240703	090520	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	70	2	1.41	32999945	6681	14.26	4935	5020	4935	6430	3465	4950	4939.37	0.12	0	569	5070	5010	4980	4920	4890	4995	4905	99	1480	500	3560	10	1	18720000	940	20.66	0.70	12	0.04	243.00	7220.00	7260	20230628	-30.85	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7230	-30.57	20230704	4910	2.24	20240126	1.55	N	053260	500	98 억		22169	N	N	0	N	00	N
170	20240702	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-140	5	-2.75	232029390	46582	235.39	5010	5040	4950	6610	3570	5090	4981.10	0.19	0	-12130	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	5	1	18720000	927	20.37	0.69	12	0.25	243.00	7220.00	7570	20230626	-34.61	4910	20240126	0.81	6350	-22.05	20240130	4910	0.81	20240126	7230	-31.54	20230704	4910	0.81	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
171	20240702	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-120	5	-2.36	178175150	35723	180.52	5010	5040	4960	6610	3570	5090	4987.69	0.19	0	-11449	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	5	1	18720000	930	20.45	0.69	12	0.19	243.00	7220.00	7570	20230626	-34.35	4910	20240126	1.22	6350	-21.73	20240130	4910	1.22	20240126	7230	-31.26	20230704	4910	1.22	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
172	20240702	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-110	5	-2.16	174694230	35024	176.99	5010	5040	4960	6610	3570	5090	4987.84	0.19	0	-11324	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	5	1	18720000	932	20.49	0.69	12	0.19	243.00	7220.00	7570	20230626	-34.21	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7230	-31.12	20230704	4910	1.43	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
173	20240702	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-110	5	-2.16	116762885	23358	118.04	5010	5040	4980	6610	3570	5090	4998.84	0.19	0	-6550	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	5	1	18720000	932	20.49	0.69	12	0.12	243.00	7220.00	7570	20230626	-34.21	4910	20240126	1.43	6350	-21.57	20240130	4910	1.43	20240126	7230	-31.12	20230704	4910	1.43	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
174	20240702	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-100	5	-1.96	96969345	19391	97.99	5010	5040	4990	6610	3570	5090	5000.74	0.19	0	-3193	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	5	1	18720000	934	20.53	0.69	12	0.10	243.00	7220.00	7570	20230626	-34.08	4910	20240126	1.63	6350	-21.42	20240130	4910	1.63	20240126	7230	-30.98	20230704	4910	1.63	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
175	20240702	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-80	5	-1.57	65153470	13020	65.79	5010	5040	4990	6610	3570	5090	5004.11	0.19	0	-3135	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	10	1	18720000	938	20.62	0.69	12	0.07	243.00	7220.00	7570	20230626	-33.82	4910	20240126	2.04	6350	-21.10	20240130	4910	2.04	20240126	7230	-30.71	20230704	4910	2.04	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
176	20240702	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-95	5	-1.87	47385580	9465	47.83	5010	5040	4990	6610	3570	5090	5006.40	0.19	0	-3005	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	5	1	18720000	935	20.56	0.69	12	0.05	243.00	7220.00	7570	20230626	-34.02	4910	20240126	1.73	6350	-21.34	20240130	4910	1.73	20240126	7230	-30.91	20230704	4910	1.73	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
177	20240702	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-70	5	-1.38	7249520	1447	7.31	5010	5020	5010	6610	3570	5090	5010.03	0.19	0	104	5223	5156	5083	5016	4943	5190	5050	99	1520	500	3660	10	1	18720000	940	20.66	0.70	12	0.01	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7230	-30.57	20230704	4910	2.24	20240126	1.56	N	053260	500	98 억		34642	N	N	0	N	00	N
178	20240701	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	50	2	0.99	97453360	19283	74.05	5040	5150	5010	6550	3530	5040	5053.85	0.20	0	-2898	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	953	20.95	0.70	12	0.10	243.00	7220.00	7570	20230626	-32.76	4910	20240126	3.67	6350	-19.84	20240130	4910	3.67	20240126	7230	-29.60	20230704	4910	3.67	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
179	20240701	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	87498600	17319	66.51	5040	5150	5010	6550	3530	5040	5052.17	0.20	0	-2898	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.09	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7230	-30.29	20230704	4910	2.65	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
180	20240701	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	79923920	15816	60.74	5040	5150	5010	6550	3530	5040	5053.36	0.20	0	-2842	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.08	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7230	-30.29	20230704	4910	2.65	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
181	20240701	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	25211590	5007	19.23	5040	5150	5010	6550	3530	5040	5035.27	0.20	0	-804	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.03	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7230	-30.29	20230704	4910	2.65	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
182	20240701	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	20515530	4076	15.65	5040	5150	5010	6550	3530	5040	5033.25	0.20	0	-804	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	945	20.78	0.70	12	0.02	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7230	-30.15	20230704	4910	2.85	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
183	20240701	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	0	3	0.00	18214110	3620	13.90	5040	5150	5010	6550	3530	5040	5031.52	0.20	0	-804	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	943	20.74	0.70	12	0.02	243.00	7220.00	7570	20230626	-33.42	4910	20240126	2.65	6350	-20.63	20240130	4910	2.65	20240126	7230	-30.29	20230704	4910	2.65	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
184	20240701	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-20	5	-0.40	17013450	3382	12.99	5040	5150	5010	6550	3530	5040	5030.59	0.20	0	-813	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	940	20.66	0.70	12	0.02	243.00	7220.00	7570	20230626	-33.69	4910	20240126	2.24	6350	-20.94	20240130	4910	2.24	20240126	7230	-30.57	20230704	4910	2.24	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N
185	20240701	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	10	2	0.20	2097030	413	1.59	5040	5150	5040	6550	3530	5040	5077.55	0.20	0	-51	5180	5110	5060	4990	4940	5085	4965	99	1510	500	3620	10	1	18720000	945	20.78	0.70	12	0.00	243.00	7220.00	7570	20230626	-33.29	4910	20240126	2.85	6350	-20.47	20240130	4910	2.85	20240126	7230	-30.15	20230704	4910	2.85	20240126	1.54	N	053260	500	98 억		37588	N	N	0	N	00	N